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 | |
| — | 54.80 | 59.30 | 57.05 | +1.00 | 27.1% | 532.5 | 27.1% | -0.00 | — | — | 5.10 | — |
| — | 52.30 | 56.80 | 54.55 | +1.00 | 26.8% | 535 | 26.8% | -0.00 | — | — | 5.10 | — |
| — | 50.00 | 54.30 | 52.15 | +1.00 | 26.6% | 537.5 | 26.6% | -0.00 | — | — | 5.10 | — |
| — | 47.30 | 51.80 | 49.55 | +1.00 | 26.4% | 540 | — | — | — | — | 1.50 | — |
| — | 44.80 | 49.30 | 47.05 | +1.00 | 26.1% | 542.5 | 26.1% | -0.00 | — | — | 1.55 | — |
| — | 42.10 | 46.80 | 44.45 | +1.00 | 25.9% | 545 | 25.9% | -0.00 | — | — | 5.10 | — |
| — | 39.60 | 44.30 | 41.95 | +0.99 | 25.7% | 547.5 | 25.7% | -0.01 | — | — | 5.10 | — |
| — | 37.30 | 41.80 | 39.55 | — | — | 550 | — | — | — | — | 3.80 | — |
| — | 34.80 | 39.30 | 37.05 | +0.99 | 25.3% | 552.5 | 25.3% | -0.01 | — | — | 4.50 | — |
| — | 32.20 | 37.00 | 34.60 | — | — | 555 | 25.1% | -0.02 | — | — | 0.30 | — |
| — | 29.70 | 34.40 | 32.05 | +0.98 | 24.9% | 557.5 | 24.9% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 28.10 | 32.10 | 30.10 | +0.97 | 24.7% | 560 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 25.00 | 29.50 | 27.25 | +0.97 | 24.5% | 562.5 | 24.5% | -0.03 | 0.20 | 0.05 | 0.35 | — |
| — | 23.50 | 26.50 | 25.00 | +0.96 | 24.3% | 565 | 24.3% | -0.04 | 0.33 | 0.15 | 0.50 | — |
| — | 20.60 | 24.60 | 22.60 | +0.95 | 24.1% | 567.5 | 24.1% | -0.06 | 0.33 | 0.05 | 0.60 | — |
| — | 18.80 | 21.10 | 19.95 | — | — | 570 | — | — | 0.45 | 0.05 | 0.85 | — |
| — | 16.10 | 20.00 | 18.05 | +0.91 | 23.7% | 572.5 | 23.7% | -0.09 | 0.57 | 0.05 | 1.10 | — |
| — | 14.30 | 17.70 | 16.00 | +0.89 | 23.5% | 575 | — | — | 0.85 | 0.50 | 1.20 | — |
| — | 12.20 | 15.60 | 13.90 | +0.86 | 23.3% | 577.5 | 23.3% | -0.14 | 1.30 | 0.95 | 1.65 | — |
| — | 10.30 | 13.50 | 11.90 | — | — | 580 | 23.0% | -0.17 | 1.80 | 1.40 | 2.20 | — |
| — | 8.60 | 11.40 | 10.00 | +0.79 | 22.8% | 582.5 | 22.8% | -0.21 | 2.45 | 2.00 | 2.90 | — |
| — | 6.90 | 9.30 | 8.10 | +0.75 | 22.6% | 585 | 22.6% | -0.25 | 3.05 | 2.30 | 3.80 | — |
| — | 5.30 | 7.60 | 6.45 | +0.70 | 22.3% | 587.5 | 22.3% | -0.30 | 4.20 | 3.40 | 5.00 | — |
| — | 4.40 | 5.70 | 5.05 | +0.64 | 22.1% | 590 | 22.1% | -0.36 | 5.45 | 4.80 | 6.10 | — |
| — | 2.90 | 4.40 | 3.65 | +0.58 | 21.9% | 592.5 | 21.9% | -0.42 | 6.65 | 5.20 | 8.10 | — |
| — | 2.30 | 3.30 | 2.80 | +0.52 | 21.7% | 595 | 21.7% | -0.48 | 8.40 | 7.10 | 9.70 | — |
| — | 1.65 | 2.35 | 2.00 | +0.46 | 21.5% | 597.5 | 21.5% | -0.55 | 9.95 | 7.90 | 12.00 | — |
| — | 0.95 | 1.65 | 1.30 | +0.40 | 21.5% | 600 | 21.5% | -0.61 | 11.80 | 9.60 | 14.00 | — |
| — | 0.70 | 1.40 | 1.05 | +0.33 | 21.4% | 602.5 | 21.4% | -0.67 | 14.20 | 11.80 | 16.60 | — |
| — | 0.30 | 0.85 | 0.57 | +0.28 | 21.4% | 605 | 21.4% | -0.73 | 16.05 | 14.00 | 18.10 | — |
| — | 0.15 | 0.85 | 0.50 | +0.23 | 20.8% | 607.5 | — | — | 18.50 | 16.30 | 20.70 | — |
| — | 0.15 | 0.55 | 0.35 | +0.19 | 21.6% | 610 | 21.6% | -0.83 | 21.05 | 18.70 | 23.40 | — |
| — | 0.05 | 0.30 | 0.17 | +0.14 | 21.8% | 612.5 | — | — | 23.65 | 21.20 | 26.10 | — |
| — | 0.05 | 0.25 | 0.15 | +0.11 | 22.1% | 615 | 22.1% | -0.90 | 25.95 | 23.60 | 28.30 | — |
| — | — | 0.35 | — | — | — | 617.5 | — | — | 28.35 | 26.10 | 30.60 | — |
| — | — | 0.20 | — | +0.07 | 22.6% | 620 | 22.6% | -0.94 | 31.20 | 28.60 | 33.80 | — |
| — | — | 0.10 | — | +0.05 | 22.8% | 622.5 | — | — | 33.75 | 31.10 | 36.40 | — |
| — | — | 0.10 | — | +0.04 | 23.1% | 625 | 23.1% | -0.97 | 35.45 | 33.60 | 37.30 | — |
| — | — | 0.05 | — | — | — | 627.5 | 23.3% | -0.98 | 38.35 | 36.10 | 40.60 | — |
| — | — | 0.05 | — | — | — | 630 | 23.6% | -0.99 | 41.00 | 38.60 | 43.40 | — |
| — | — | 0.60 | — | — | — | 632.5 | — | — | 43.75 | 41.10 | 46.40 | — |
| — | — | 0.05 | — | — | — | 635 | — | — | 46.25 | 43.60 | 48.90 | — |
| — | — | 0.15 | — | — | — | 637.5 | — | — | 48.35 | 46.10 | 50.60 | — |
| — | — | 0.05 | — | — | — | 640 | — | — | 50.85 | 48.60 | 53.10 | — |
| — | — | 5.10 | — | +0.01 | 24.8% | 642.5 | — | — | 53.55 | 51.10 | 56.00 | — |
| — | — | 5.10 | — | — | — | 645 | 25.0% | -1.00 | 56.25 | 53.60 | 58.90 | — |
| — | — | 5.30 | — | +0.00 | 25.3% | 647.5 | 25.3% | -1.00 | 58.75 | 56.10 | 61.40 | — |
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.