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 | |
| — | 55.10 | 59.80 | 57.45 | +0.99 | 25.1% | 532.5 | 25.1% | -0.01 | — | — | 5.20 | — |
| — | 51.90 | 57.30 | 54.60 | +0.99 | 24.8% | 535 | 24.8% | -0.01 | — | — | 4.90 | — |
| — | 50.10 | 54.80 | 52.45 | +0.99 | 24.5% | 537.5 | 24.5% | -0.01 | — | — | 3.60 | — |
| — | 47.60 | 52.30 | 49.95 | +0.98 | 24.2% | 540 | 24.2% | -0.02 | 0.20 | 0.05 | 0.35 | — |
| — | 45.20 | 49.80 | 47.50 | +0.98 | 24.0% | 542.5 | 24.0% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 43.00 | 47.40 | 45.20 | +0.98 | 23.7% | 545 | 23.7% | -0.02 | 0.30 | 0.05 | 0.55 | — |
| — | 40.50 | 46.40 | 43.45 | +0.97 | 23.4% | 547.5 | 23.4% | -0.03 | 0.33 | 0.05 | 0.60 | — |
| — | 37.80 | 42.50 | 40.15 | +0.97 | 23.2% | 550 | 23.2% | -0.03 | 0.28 | 0.05 | 0.50 | — |
| — | 35.40 | 40.00 | 37.70 | +0.96 | 22.9% | 552.5 | 22.9% | -0.04 | 0.40 | 0.05 | 0.75 | — |
| — | 33.50 | 37.60 | 35.55 | +0.95 | 22.6% | 555 | 22.6% | -0.05 | 0.42 | 0.05 | 0.80 | — |
| — | 31.00 | 35.20 | 33.10 | +0.94 | 22.4% | 557.5 | 22.4% | -0.06 | 0.72 | 0.05 | 1.40 | — |
| — | 28.60 | 32.90 | 30.75 | +0.93 | 22.1% | 560 | — | — | 0.65 | 0.05 | 1.25 | — |
| — | 26.50 | 30.40 | 28.45 | +0.92 | 21.9% | 562.5 | 21.9% | -0.08 | 0.93 | 0.20 | 1.65 | — |
| — | 25.10 | 28.30 | 26.70 | +0.90 | 21.6% | 565 | 21.6% | -0.10 | 1.05 | 0.25 | 1.85 | — |
| — | 22.40 | 26.10 | 24.25 | +0.89 | 21.4% | 567.5 | 21.4% | -0.11 | 1.25 | 0.45 | 2.05 | — |
| — | 19.90 | 23.90 | 21.90 | — | — | 570 | 21.1% | -0.13 | 1.57 | 0.70 | 2.45 | — |
| — | 17.60 | 21.80 | 19.70 | +0.85 | 20.9% | 572.5 | 20.9% | -0.15 | 1.75 | 1.05 | 2.45 | — |
| — | 16.20 | 19.80 | 18.00 | +0.82 | 20.6% | 575 | 20.6% | -0.18 | 2.83 | 2.15 | 3.50 | — |
| — | 14.80 | 17.90 | 16.35 | — | — | 577.5 | — | — | 3.02 | 1.95 | 4.10 | — |
| — | 12.30 | 16.10 | 14.20 | +0.77 | 20.2% | 580 | — | — | 4.03 | 2.75 | 5.30 | — |
| — | 10.70 | 14.10 | 12.40 | +0.73 | 20.0% | 582.5 | 20.0% | -0.27 | 4.45 | 3.80 | 5.10 | — |
| — | 9.90 | 12.30 | 11.10 | +0.70 | 19.8% | 585 | 19.8% | -0.31 | 5.40 | 4.10 | 6.70 | — |
| — | 7.70 | 10.70 | 9.20 | +0.66 | 19.6% | 587.5 | 19.6% | -0.34 | 6.20 | 5.10 | 7.30 | — |
| — | 6.40 | 9.30 | 7.85 | +0.62 | 19.4% | 590 | 19.4% | -0.39 | 7.70 | 6.90 | 8.50 | — |
| — | 5.80 | 7.00 | 6.40 | +0.57 | 19.3% | 592.5 | 19.3% | -0.43 | 9.05 | 7.60 | 10.50 | — |
| — | 4.70 | 5.80 | 5.25 | +0.53 | 19.1% | 595 | 19.1% | -0.48 | 10.20 | 8.80 | 11.60 | — |
| — | 3.20 | 4.80 | 4.00 | +0.48 | 19.0% | 597.5 | 19.0% | -0.53 | 11.85 | 10.00 | 13.70 | — |
| — | 2.65 | 4.00 | 3.33 | +0.44 | 18.9% | 600 | 18.9% | -0.57 | 13.20 | 11.40 | 15.00 | — |
| — | 2.20 | 3.30 | 2.75 | +0.39 | 18.9% | 602.5 | 18.9% | -0.62 | 15.25 | 13.20 | 17.30 | — |
| — | 1.60 | 2.70 | 2.15 | +0.35 | 18.9% | 605 | 18.9% | -0.66 | 17.40 | 15.20 | 19.60 | — |
| — | 1.30 | 2.90 | 2.10 | +0.31 | 18.8% | 607.5 | 18.8% | -0.70 | 18.95 | 17.20 | 20.70 | — |
| — | 0.65 | 2.25 | 1.45 | +0.26 | 18.9% | 610 | 18.9% | -0.74 | 21.70 | 19.40 | 24.00 | — |
| — | 0.35 | 2.10 | 1.23 | +0.23 | 18.9% | 612.5 | 18.9% | -0.78 | 23.95 | 21.60 | 26.30 | — |
| — | 0.35 | 1.00 | 0.68 | +0.20 | 19.0% | 615 | 19.0% | -0.82 | 25.75 | 23.50 | 28.00 | — |
| — | 0.20 | 1.50 | 0.85 | +0.17 | 19.1% | 617.5 | 19.1% | -0.85 | 28.55 | 26.30 | 30.80 | — |
| — | 0.10 | 1.35 | 0.72 | +0.14 | 19.2% | 620 | 19.2% | -0.87 | 30.60 | 28.80 | 32.40 | — |
| — | 0.05 | 1.20 | 0.62 | +0.12 | 19.3% | 622.5 | 19.3% | -0.90 | 33.30 | 31.20 | 35.40 | — |
| — | 0.05 | 0.45 | 0.25 | +0.10 | 19.5% | 625 | 19.5% | -0.92 | 36.00 | 33.70 | 38.30 | — |
| — | 0.05 | 0.95 | 0.50 | +0.08 | 19.7% | 627.5 | 19.7% | -0.94 | 38.50 | 36.10 | 40.90 | — |
| — | 0.05 | 0.90 | 0.47 | +0.07 | 19.9% | 630 | 19.9% | -0.95 | 40.85 | 36.70 | 45.00 | — |
| — | — | 0.85 | — | +0.06 | 20.1% | 632.5 | 20.1% | -0.97 | 43.65 | 39.70 | 47.60 | — |
| — | — | 1.65 | — | +0.05 | 20.3% | 635 | 20.3% | -0.98 | 46.25 | 43.60 | 48.90 | — |
| — | — | 3.30 | — | +0.04 | 20.5% | 637.5 | 20.5% | -0.99 | 48.75 | 46.10 | 51.40 | — |
| — | — | 0.70 | — | +0.03 | 20.8% | 640 | 20.8% | -0.99 | 51.25 | 48.60 | 53.90 | — |
| — | — | 5.10 | — | +0.03 | 21.0% | 642.5 | 21.0% | -1.00 | 53.75 | 51.10 | 56.40 | — |
| — | — | 5.30 | — | +0.02 | 21.3% | 645 | 21.3% | -1.00 | 56.25 | 53.60 | 58.90 | — |
| — | — | 5.10 | — | +0.02 | 21.6% | 647.5 | 21.6% | -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.