Spot 590.56
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.25 | 61.30 | 59.27 | +0.81 | 52.6% | 532.5 | 52.6% | -0.19 | 0.30 | 0.16 | 0.44 | — |
| — | 54.95 | 58.95 | 56.95 | +0.78 | 51.7% | 535 | 51.7% | -0.22 | 0.39 | 0.34 | 0.43 | — |
| — | 52.45 | 56.70 | 54.58 | +0.75 | 50.9% | 537.5 | 50.9% | -0.25 | 0.43 | 0.35 | 0.52 | — |
| — | 50.15 | 54.20 | 52.17 | +0.73 | 50.1% | 540 | 50.1% | -0.28 | 0.50 | 0.45 | 0.55 | — |
| — | 47.40 | 51.95 | 49.67 | +0.70 | 49.4% | 542.5 | 49.4% | -0.30 | 0.62 | 0.54 | 0.70 | — |
| — | 44.95 | 47.90 | 46.42 | +0.67 | 48.7% | 545 | 48.7% | -0.33 | 0.70 | 0.58 | 0.83 | — |
| — | 43.05 | 47.75 | 45.40 | +0.63 | 48.1% | 547.5 | 48.1% | -0.36 | 0.83 | 0.70 | 0.96 | — |
| — | 40.85 | 43.65 | 42.25 | +0.60 | 47.6% | 550 | 47.6% | -0.40 | 0.98 | 0.91 | 1.05 | — |
| — | 38.40 | 41.20 | 39.80 | +0.57 | 47.2% | 552.5 | 47.2% | -0.43 | 1.16 | 1.03 | 1.28 | — |
| — | 36.05 | 39.05 | 37.55 | +0.54 | 46.8% | 555 | 46.8% | -0.46 | 1.33 | 1.18 | 1.49 | — |
| — | 32.45 | 36.85 | 34.65 | +0.51 | 46.5% | 557.5 | 46.5% | -0.49 | 1.66 | 1.55 | 1.76 | — |
| — | 31.85 | 34.40 | 33.12 | +0.47 | 46.3% | 560 | 46.3% | -0.53 | 2.04 | 1.87 | 2.20 | — |
| — | 29.60 | 33.05 | 31.32 | +0.45 | 46.1% | 562.5 | 46.1% | -0.56 | 2.35 | 2.22 | 2.48 | — |
| — | 27.60 | 29.70 | 28.65 | +0.42 | 46.0% | 565 | 46.0% | -0.59 | 2.71 | 2.50 | 2.92 | — |
| — | 25.45 | 27.90 | 26.68 | +0.38 | 45.9% | 567.5 | 45.9% | -0.62 | 3.25 | 3.00 | 3.50 | — |
| — | 23.35 | 25.15 | 24.25 | +0.35 | 45.9% | 570 | 45.9% | -0.65 | 3.70 | 3.50 | 3.90 | — |
| — | 21.45 | 23.45 | 22.45 | +0.32 | 45.9% | 572.5 | 45.9% | -0.68 | 4.28 | 3.90 | 4.65 | — |
| — | 20.05 | 21.45 | 20.75 | +0.30 | 46.0% | 575 | 46.0% | -0.71 | 5.15 | 4.80 | 5.50 | — |
| — | 18.25 | 20.40 | 19.32 | +0.27 | 46.1% | 577.5 | 46.1% | -0.73 | 5.83 | 5.55 | 6.10 | — |
| — | 17.00 | 18.25 | 17.62 | +0.25 | 46.2% | 580 | 46.2% | -0.76 | 6.65 | 6.35 | 6.95 | — |
| — | 14.95 | 16.50 | 15.72 | +0.22 | 46.4% | 582.5 | 46.4% | -0.77 | 7.65 | 7.30 | 8.00 | — |
| — | 13.60 | 15.25 | 14.43 | +0.20 | 46.5% | 585 | 46.5% | -0.80 | 8.70 | 8.40 | 9.00 | — |
| — | 12.75 | 13.70 | 13.22 | +0.18 | 46.5% | 587.5 | 46.5% | -0.82 | 9.78 | 9.40 | 10.15 | — |
| — | 11.50 | 12.20 | 11.85 | +0.16 | 46.6% | 590 | 46.6% | -0.84 | 11.07 | 10.65 | 11.50 | — |
| — | 10.30 | 11.05 | 10.68 | +0.15 | 46.6% | 592.5 | 46.6% | -0.86 | 12.40 | 11.80 | 13.00 | — |
| — | 9.25 | 10.00 | 9.62 | +0.13 | 46.6% | 595 | 46.6% | -0.87 | 14.05 | 13.40 | 14.70 | — |
| — | 8.20 | 8.95 | 8.57 | +0.12 | 46.6% | 597.5 | 46.6% | -0.89 | 15.07 | 14.30 | 15.85 | — |
| — | 7.00 | 7.80 | 7.40 | +0.11 | 46.6% | 600 | 46.6% | -0.90 | 17.10 | 16.35 | 17.85 | — |
| — | 6.50 | 7.15 | 6.83 | +0.10 | 46.7% | 602.5 | 46.7% | -0.91 | 18.52 | 17.70 | 19.35 | — |
| — | 5.75 | 6.35 | 6.05 | +0.09 | 46.7% | 605 | 46.7% | -0.92 | 20.35 | 19.30 | 21.40 | — |
| — | 5.00 | 5.70 | 5.35 | +0.08 | 46.8% | 607.5 | 46.8% | -0.93 | 22.07 | 21.10 | 23.05 | — |
| — | 4.45 | 4.95 | 4.70 | +0.07 | 46.9% | 610 | 46.9% | -0.93 | 23.77 | 22.70 | 24.85 | — |
| — | 3.85 | 4.45 | 4.15 | +0.07 | 47.1% | 612.5 | 47.1% | -0.94 | 25.88 | 24.65 | 27.10 | — |
| — | 3.40 | 3.85 | 3.62 | +0.06 | 47.3% | 615 | 47.3% | -0.95 | 27.77 | 26.60 | 28.95 | — |
| — | 3.00 | 3.35 | 3.17 | +0.05 | 47.6% | 617.5 | 47.6% | -0.95 | 29.80 | 28.55 | 31.05 | — |
| — | 2.56 | 2.96 | 2.76 | +0.05 | 47.9% | 620 | 47.9% | -0.96 | 32.00 | 30.60 | 33.40 | — |
| — | 2.18 | 2.66 | 2.42 | +0.04 | 48.2% | 622.5 | 48.2% | -0.96 | 34.10 | 32.65 | 35.55 | — |
| — | 2.02 | 2.36 | 2.19 | +0.04 | 48.6% | 625 | 48.6% | -0.97 | 36.30 | 34.20 | 38.40 | — |
| — | 1.75 | 2.00 | 1.88 | +0.04 | 49.0% | 627.5 | 49.0% | -0.97 | 38.15 | 34.50 | 41.80 | — |
| — | 1.54 | 1.70 | 1.62 | +0.03 | 49.5% | 630 | 49.5% | -0.97 | 40.55 | 38.00 | 43.10 | — |
| — | 1.33 | 1.61 | 1.47 | +0.03 | 49.9% | 632.5 | 49.9% | -0.97 | 43.08 | 39.40 | 46.75 | — |
| — | 1.18 | 1.31 | 1.25 | +0.03 | 50.4% | 635 | 50.4% | -0.98 | 45.00 | 41.75 | 48.25 | — |
| — | 1.04 | 1.22 | 1.13 | +0.03 | 50.9% | 637.5 | 50.9% | -0.98 | 47.42 | 44.10 | 50.75 | — |
| — | 0.90 | 1.00 | 0.95 | +0.02 | 51.5% | 640 | 51.5% | -0.98 | 50.60 | 48.00 | 53.20 | — |
| — | 0.74 | 0.90 | 0.82 | +0.02 | 52.0% | 642.5 | 52.0% | -0.98 | 52.38 | 48.90 | 55.85 | — |
| — | 0.70 | 0.82 | 0.76 | +0.02 | 52.6% | 645 | 52.6% | -0.99 | 54.85 | 51.30 | 58.40 | — |
| — | 0.65 | 0.74 | 0.69 | +0.02 | 53.2% | 647.5 | 53.2% | -0.99 | 57.35 | 53.75 | 60.95 | — |
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.