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 | |
| — | 57.20 | 62.85 | 60.02 | +0.98 | 41.5% | 525 | 41.5% | -0.02 | 0.56 | 0.51 | 0.60 | — |
| — | 53.80 | 60.45 | 57.12 | +0.98 | 41.1% | 527.5 | 41.1% | -0.02 | 0.63 | 0.54 | 0.72 | — |
| — | 52.40 | 58.05 | 55.23 | +0.98 | 40.6% | 530 | 40.6% | -0.02 | 0.72 | 0.66 | 0.78 | — |
| — | 49.00 | 55.65 | 52.33 | +0.97 | 40.2% | 532.5 | 40.2% | -0.03 | 0.83 | 0.75 | 0.92 | — |
| — | 47.75 | 53.30 | 50.52 | +0.97 | 39.7% | 535 | 39.7% | -0.03 | 0.94 | 0.86 | 1.02 | — |
| — | 44.50 | 50.95 | 47.73 | — | — | 537.5 | 39.3% | -0.03 | 1.09 | 0.98 | 1.21 | — |
| — | 42.90 | 48.60 | 45.75 | +0.96 | 38.9% | 540 | 38.9% | -0.03 | 1.25 | 1.14 | 1.36 | — |
| — | 39.80 | 46.30 | 43.05 | — | — | 542.5 | — | — | 1.43 | 1.30 | 1.55 | — |
| — | 39.00 | 44.05 | 41.52 | — | — | 545 | 38.1% | -0.04 | 1.79 | 1.51 | 2.08 | — |
| — | 35.25 | 41.80 | 38.52 | +0.95 | 37.7% | 547.5 | 37.7% | -0.05 | 1.97 | 1.75 | 2.19 | — |
| — | 34.65 | 39.60 | 37.12 | +0.95 | 37.3% | 550 | 37.3% | -0.05 | 2.22 | 2.04 | 2.40 | — |
| — | 32.65 | 37.45 | 35.05 | +0.94 | 36.9% | 552.5 | 36.9% | -0.06 | 2.52 | 2.34 | 2.71 | — |
| — | 30.05 | 33.50 | 31.77 | +0.93 | 36.6% | 555 | — | — | 3.02 | 2.88 | 3.15 | — |
| — | 28.45 | 33.25 | 30.85 | +0.93 | 36.3% | 557.5 | — | — | 3.33 | 3.10 | 3.55 | — |
| — | 26.90 | 28.85 | 27.88 | +0.92 | 36.0% | 560 | 36.0% | -0.08 | 3.92 | 3.75 | 4.10 | — |
| — | 24.30 | 26.90 | 25.60 | — | — | 562.5 | 35.8% | -0.09 | 4.30 | 3.95 | 4.65 | — |
| — | 23.05 | 24.90 | 23.98 | +0.90 | 35.6% | 565 | 35.6% | -0.10 | 5.08 | 4.85 | 5.30 | — |
| — | 21.30 | 23.05 | 22.18 | +0.89 | 35.5% | 567.5 | 35.5% | -0.11 | 5.62 | 5.20 | 6.05 | — |
| — | 19.00 | 21.20 | 20.10 | +0.88 | 35.4% | 570 | 35.4% | -0.12 | 6.42 | 6.10 | 6.75 | — |
| — | 17.40 | 19.45 | 18.43 | — | — | 572.5 | 35.3% | -0.13 | 7.35 | 7.15 | 7.55 | — |
| — | 16.20 | 17.70 | 16.95 | +0.85 | 35.2% | 575 | 35.2% | -0.15 | 8.28 | 8.00 | 8.55 | — |
| — | 14.25 | 16.15 | 15.20 | +0.84 | 35.2% | 577.5 | 35.2% | -0.16 | 9.38 | 9.15 | 9.60 | — |
| — | 12.95 | 14.65 | 13.80 | +0.82 | 35.2% | 580 | 35.2% | -0.18 | 10.20 | 9.70 | 10.70 | — |
| — | 12.30 | 13.30 | 12.80 | +0.80 | 35.2% | 582.5 | 35.2% | -0.20 | 11.60 | 11.25 | 11.95 | — |
| — | 11.10 | 12.00 | 11.55 | +0.79 | 35.2% | 585 | 35.2% | -0.21 | 13.07 | 12.30 | 13.85 | — |
| — | 10.00 | 10.90 | 10.45 | +0.77 | 35.3% | 587.5 | 35.3% | -0.24 | 14.15 | 13.35 | 14.95 | — |
| — | 8.65 | 9.40 | 9.03 | +0.75 | 35.3% | 590 | 35.3% | -0.26 | 15.35 | 14.75 | 15.95 | — |
| — | 7.90 | 8.80 | 8.35 | +0.72 | 35.3% | 592.5 | 35.3% | -0.28 | 16.90 | 16.25 | 17.55 | — |
| — | 7.10 | 7.85 | 7.47 | +0.70 | 35.4% | 595 | 35.4% | -0.30 | 18.50 | 17.80 | 19.20 | — |
| — | 6.10 | 6.70 | 6.40 | +0.68 | 35.4% | 597.5 | 35.4% | -0.32 | 20.25 | 19.45 | 21.05 | — |
| — | 5.35 | 5.85 | 5.60 | +0.65 | 35.5% | 600 | 35.5% | -0.35 | 22.18 | 21.30 | 23.05 | — |
| — | 4.85 | 5.50 | 5.17 | +0.63 | 35.6% | 602.5 | 35.6% | -0.37 | 24.18 | 23.45 | 24.90 | — |
| — | 4.40 | 4.85 | 4.62 | +0.60 | 35.6% | 605 | 35.6% | -0.40 | 26.05 | 24.60 | 27.50 | — |
| — | 3.75 | 4.25 | 4.00 | +0.58 | 35.8% | 607.5 | 35.8% | -0.42 | 27.75 | 26.50 | 29.00 | — |
| — | 3.50 | 3.65 | 3.58 | +0.55 | 35.9% | 610 | 35.9% | -0.45 | 29.75 | 28.45 | 31.05 | — |
| — | 3.00 | 3.45 | 3.23 | +0.52 | 36.1% | 612.5 | 36.1% | -0.48 | 31.52 | 29.60 | 33.45 | — |
| — | 2.69 | 3.05 | 2.87 | +0.50 | 36.3% | 615 | 36.3% | -0.50 | 33.65 | 31.70 | 35.60 | — |
| — | 2.34 | 2.78 | 2.56 | +0.48 | 36.5% | 617.5 | 36.5% | -0.53 | 35.80 | 33.35 | 38.25 | — |
| — | 2.04 | 2.40 | 2.22 | +0.44 | 36.8% | 620 | 36.8% | -0.55 | 37.50 | 35.05 | 39.95 | — |
| — | 1.81 | 2.08 | 1.95 | +0.42 | 37.1% | 622.5 | 37.1% | -0.58 | 40.20 | 37.90 | 42.50 | — |
| — | 1.50 | 1.85 | 1.68 | +0.40 | 37.4% | 625 | 37.4% | -0.61 | 42.38 | 39.75 | 45.00 | — |
| — | 1.43 | 1.75 | 1.59 | +0.37 | 37.7% | 627.5 | 37.7% | -0.63 | 44.77 | 41.90 | 47.65 | — |
| — | 1.30 | 1.40 | 1.35 | +0.35 | 38.0% | 630 | 38.0% | -0.65 | 47.10 | 44.25 | 49.95 | — |
| — | 1.13 | 1.32 | 1.23 | +0.32 | 38.4% | 632.5 | 38.4% | -0.67 | 49.42 | 46.60 | 52.25 | — |
| — | 1.02 | 1.16 | 1.09 | +0.31 | 38.8% | 635 | 38.8% | -0.70 | 51.80 | 48.95 | 54.65 | — |
| — | 0.90 | 1.15 | 1.02 | +0.28 | 39.1% | 637.5 | 39.1% | -0.72 | 54.17 | 51.35 | 57.00 | — |
| — | 0.81 | 0.96 | 0.89 | +0.27 | 39.5% | 640 | 39.5% | -0.73 | 56.67 | 53.75 | 59.60 | — |
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.