Spot 583.01
· 160 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.80 | 64.50 | 61.65 | +0.96 | 38.9% | 525 | 38.9% | -0.04 | 1.65 | 1.49 | 1.81 | — |
| — | 54.80 | 59.90 | 57.35 | +0.95 | 38.3% | 530 | 38.3% | -0.05 | 2.04 | 1.88 | 2.21 | — |
| — | 48.35 | 55.40 | 51.88 | +0.94 | 37.8% | 535 | 37.8% | -0.06 | 2.62 | 2.50 | 2.73 | — |
| — | 44.80 | 51.05 | 47.92 | +0.93 | 37.3% | 540 | 37.3% | -0.07 | 3.15 | 2.91 | 3.40 | — |
| — | 40.50 | 46.80 | 43.65 | +0.92 | 36.8% | 545 | 36.8% | -0.08 | 3.92 | 3.70 | 4.15 | — |
| — | 38.60 | 44.75 | 41.67 | +0.92 | 36.6% | 547.5 | 36.6% | -0.09 | 4.30 | 3.85 | 4.75 | — |
| — | 38.00 | 40.45 | 39.23 | +0.91 | 36.5% | 550 | 36.5% | -0.09 | 4.88 | 4.70 | 5.05 | — |
| — | 36.05 | 38.50 | 37.27 | +0.90 | 36.3% | 552.5 | 36.3% | -0.10 | 5.22 | 4.80 | 5.65 | — |
| — | 34.15 | 36.50 | 35.33 | +0.89 | 36.1% | 555 | 36.1% | -0.11 | 5.88 | 5.55 | 6.20 | — |
| — | 32.30 | 34.60 | 33.45 | +0.88 | 36.0% | 557.5 | 36.0% | -0.12 | 6.35 | 5.95 | 6.75 | — |
| — | 28.80 | 30.90 | 29.85 | +0.86 | 35.7% | 562.5 | 35.7% | -0.14 | 7.70 | 7.25 | 8.15 | — |
| — | 27.00 | 28.95 | 27.98 | +0.85 | 35.6% | 565 | 35.6% | -0.15 | 8.57 | 8.05 | 9.10 | — |
| — | 25.55 | 27.35 | 26.45 | +0.84 | 35.5% | 567.5 | 35.5% | -0.16 | 9.32 | 8.75 | 9.90 | — |
| — | 23.75 | 25.55 | 24.65 | +0.83 | 35.4% | 570 | 35.4% | -0.17 | 10.30 | 9.70 | 10.90 | — |
| — | 22.30 | 24.05 | 23.18 | +0.81 | 35.3% | 572.5 | 35.3% | -0.19 | 11.22 | 10.75 | 11.70 | — |
| — | 20.85 | 21.75 | 21.30 | +0.80 | 35.3% | 575 | 35.3% | -0.20 | 12.25 | 11.75 | 12.75 | — |
| — | 19.60 | 21.00 | 20.30 | +0.78 | 35.2% | 577.5 | 35.2% | -0.22 | 13.43 | 12.85 | 14.00 | — |
| — | 17.95 | 19.10 | 18.52 | +0.77 | 35.2% | 580 | 35.2% | -0.23 | 14.55 | 14.00 | 15.10 | — |
| — | 16.95 | 18.30 | 17.62 | +0.75 | 35.2% | 582.5 | 35.2% | -0.25 | 15.65 | 14.90 | 16.40 | — |
| — | 15.85 | 16.75 | 16.30 | +0.74 | 35.2% | 585 | 35.2% | -0.26 | 17.05 | 16.30 | 17.80 | — |
| — | 14.65 | 15.30 | 14.97 | +0.72 | 35.2% | 587.5 | 35.2% | -0.28 | 18.32 | 17.50 | 19.15 | — |
| — | 13.50 | 14.50 | 14.00 | +0.70 | 35.2% | 590 | 35.2% | -0.30 | 19.80 | 19.25 | 20.35 | — |
| — | 12.55 | 13.70 | 13.12 | +0.68 | 35.2% | 592.5 | 35.2% | -0.32 | 21.05 | 20.35 | 21.75 | — |
| — | 11.55 | 12.60 | 12.07 | +0.67 | 35.3% | 595 | 35.3% | -0.33 | 22.70 | 21.90 | 23.50 | — |
| — | 10.00 | 10.85 | 10.43 | +0.63 | 35.4% | 600 | 35.4% | -0.37 | 26.07 | 25.15 | 27.00 | — |
| — | 8.35 | 9.35 | 8.85 | +0.59 | 35.6% | 605 | 35.6% | -0.41 | 29.25 | 28.05 | 30.45 | — |
| — | 7.10 | 7.60 | 7.35 | +0.55 | 35.8% | 610 | 35.8% | -0.45 | 32.80 | 31.60 | 34.00 | — |
| — | 5.85 | 6.30 | 6.08 | +0.51 | 36.1% | 615 | 36.1% | -0.49 | 36.85 | 35.25 | 38.45 | — |
| — | 5.00 | 5.45 | 5.22 | — | — | 620 | 36.4% | -0.54 | 41.10 | 39.30 | 42.90 | — |
| — | 4.20 | 4.65 | 4.42 | — | — | 625 | — | — | 44.55 | 42.50 | 46.60 | — |
| — | 3.60 | 4.05 | 3.83 | +0.39 | 37.1% | 630 | 37.1% | -0.61 | 48.52 | 46.05 | 51.00 | — |
| — | 3.05 | 3.40 | 3.23 | — | — | 635 | 37.5% | -0.65 | 53.27 | 50.60 | 55.95 | — |
| — | 2.55 | 2.83 | 2.69 | +0.32 | 38.0% | 640 | 38.0% | -0.69 | 58.98 | 56.35 | 61.60 | — |
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.