Spot 589.00
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.60 | 60.10 | 57.35 | +0.93 | 25.0% | 535 | 25.0% | -0.08 | 1.18 | 0.60 | 1.75 | — |
| — | 50.50 | 55.50 | 53.00 | +0.91 | 24.3% | 540 | 24.3% | -0.09 | 1.90 | 1.00 | 2.80 | — |
| — | 45.70 | 50.70 | 48.20 | +0.90 | 23.8% | 545 | 23.8% | -0.10 | 2.30 | 1.00 | 3.60 | — |
| — | 40.70 | 46.40 | 43.55 | +0.88 | 23.2% | 550 | 23.2% | -0.12 | 2.92 | 1.55 | 4.30 | — |
| — | 37.20 | 42.00 | 39.60 | +0.86 | 22.7% | 555 | 22.7% | -0.15 | 3.08 | 1.85 | 4.30 | — |
| — | 33.10 | 37.80 | 35.45 | +0.83 | 22.3% | 560 | 22.3% | -0.17 | 3.70 | 3.00 | 4.40 | — |
| — | 28.50 | 33.80 | 31.15 | +0.80 | 21.8% | 565 | 21.8% | -0.20 | 5.10 | 3.90 | 6.30 | — |
| — | 24.90 | 30.00 | 27.45 | +0.77 | 21.5% | 570 | 21.5% | -0.24 | 5.75 | 3.80 | 7.70 | — |
| — | 22.10 | 26.50 | 24.30 | +0.73 | 21.1% | 575 | 21.1% | -0.28 | 7.45 | 5.90 | 9.00 | — |
| — | 19.20 | 23.20 | 21.20 | +0.69 | 20.8% | 580 | 20.8% | -0.32 | 9.20 | 8.20 | 10.20 | — |
| — | 16.20 | 20.30 | 18.25 | +0.64 | 20.6% | 585 | 20.6% | -0.37 | 10.70 | 8.90 | 12.50 | — |
| — | 13.70 | 16.40 | 15.05 | +0.59 | 20.4% | 590 | 20.4% | -0.42 | 13.35 | 10.90 | 15.80 | — |
| — | 11.40 | 15.20 | 13.30 | +0.54 | 20.2% | 595 | 20.2% | -0.47 | 15.40 | 13.50 | 17.30 | — |
| — | 9.30 | 12.90 | 11.10 | +0.49 | 20.1% | 600 | 20.1% | -0.52 | 18.60 | 16.30 | 20.90 | — |
| — | 6.60 | 10.90 | 8.75 | +0.43 | 20.0% | 605 | 20.0% | -0.58 | 22.10 | 19.70 | 24.50 | — |
| — | 5.70 | 7.90 | 6.80 | +0.38 | 19.9% | 610 | 19.9% | -0.63 | 25.45 | 23.10 | 27.80 | — |
| — | 4.50 | 7.80 | 6.15 | +0.33 | 19.9% | 615 | 19.9% | -0.68 | 29.55 | 26.80 | 32.30 | — |
| — | 3.30 | 6.50 | 4.90 | +0.29 | 19.9% | 620 | 19.9% | -0.73 | 33.15 | 30.70 | 35.60 | — |
| — | 2.70 | 5.60 | 4.15 | +0.25 | 20.0% | 625 | 20.0% | -0.78 | 37.35 | 34.90 | 39.80 | — |
| — | 1.40 | 4.70 | 3.05 | +0.21 | 20.1% | 630 | 20.1% | -0.81 | 41.80 | 39.20 | 44.40 | — |
| — | 0.70 | 4.10 | 2.40 | +0.18 | 20.2% | 635 | 20.2% | -0.85 | 46.75 | 43.80 | 49.70 | — |
| — | 0.05 | 3.50 | 1.77 | +0.15 | 20.4% | 640 | 20.4% | -0.88 | 51.45 | 48.50 | 54.40 | — |
| — | 0.05 | 2.60 | 1.32 | +0.12 | 20.6% | 645 | 20.6% | -0.91 | 56.00 | 53.40 | 58.60 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.