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 | |
| — | 57.50 | 64.15 | 60.83 | +0.74 | 43.7% | 532.5 | 43.7% | -0.26 | 1.54 | 1.41 | 1.68 | — |
| — | 56.45 | 59.60 | 58.02 | +0.72 | 43.4% | 535 | 43.4% | -0.28 | 1.74 | 1.62 | 1.86 | — |
| — | 54.35 | 59.55 | 56.95 | +0.70 | 43.2% | 537.5 | 43.2% | -0.30 | 1.96 | 1.83 | 2.08 | — |
| — | 51.00 | 55.20 | 53.10 | — | — | 540 | 42.9% | -0.32 | 2.25 | 2.06 | 2.44 | — |
| — | 48.45 | 54.05 | 51.25 | — | — | 542.5 | — | — | 2.40 | 2.17 | 2.63 | — |
| — | 46.25 | 52.70 | 49.48 | — | — | 545 | 42.5% | -0.37 | 2.77 | 2.62 | 2.92 | — |
| — | 44.65 | 49.90 | 47.27 | +0.61 | 42.3% | 547.5 | 42.3% | -0.39 | 3.16 | 2.97 | 3.35 | — |
| — | 43.25 | 46.55 | 44.90 | +0.59 | 42.1% | 550 | 42.1% | -0.41 | 3.25 | 2.79 | 3.70 | — |
| — | 40.75 | 44.05 | 42.40 | +0.57 | 42.0% | 552.5 | 42.0% | -0.44 | 3.90 | 3.50 | 4.30 | — |
| — | 38.55 | 41.85 | 40.20 | +0.54 | 41.8% | 555 | 41.8% | -0.46 | 4.38 | 4.10 | 4.65 | — |
| — | 36.30 | 39.60 | 37.95 | +0.52 | 41.7% | 557.5 | 41.7% | -0.48 | 4.85 | 4.40 | 5.30 | — |
| — | 35.45 | 37.30 | 36.38 | +0.49 | 41.6% | 560 | 41.6% | -0.51 | 5.38 | 5.10 | 5.65 | — |
| — | 33.50 | 36.35 | 34.92 | +0.47 | 41.5% | 562.5 | 41.5% | -0.53 | 5.92 | 5.40 | 6.45 | — |
| — | 31.70 | 34.45 | 33.08 | +0.45 | 41.4% | 565 | 41.4% | -0.55 | 6.55 | 6.20 | 6.90 | — |
| — | 29.90 | 32.45 | 31.18 | +0.42 | 41.4% | 567.5 | 41.4% | -0.57 | 7.25 | 6.70 | 7.80 | — |
| — | 28.20 | 30.85 | 29.52 | +0.40 | 41.3% | 570 | 41.3% | -0.60 | 8.05 | 7.75 | 8.35 | — |
| — | 26.70 | 28.20 | 27.45 | +0.38 | 41.3% | 572.5 | 41.3% | -0.62 | 8.80 | 8.35 | 9.25 | — |
| — | 25.05 | 27.05 | 26.05 | +0.36 | 41.2% | 575 | 41.2% | -0.65 | 9.75 | 9.35 | 10.15 | — |
| — | 23.35 | 25.50 | 24.43 | +0.34 | 41.2% | 577.5 | 41.2% | -0.66 | 10.70 | 10.20 | 11.20 | — |
| — | 21.90 | 23.90 | 22.90 | +0.32 | 41.2% | 580 | 41.2% | -0.69 | 11.62 | 11.15 | 12.10 | — |
| — | 20.90 | 21.95 | 21.43 | +0.30 | 41.2% | 582.5 | 41.2% | -0.70 | 12.60 | 12.20 | 13.00 | — |
| — | 19.55 | 20.55 | 20.05 | +0.28 | 41.2% | 585 | 41.2% | -0.73 | 13.75 | 13.25 | 14.25 | — |
| — | 17.80 | 19.20 | 18.50 | +0.26 | 41.3% | 587.5 | 41.3% | -0.74 | 14.90 | 14.40 | 15.40 | — |
| — | 16.55 | 18.00 | 17.27 | +0.24 | 41.3% | 590 | 41.3% | -0.76 | 16.12 | 15.65 | 16.60 | — |
| — | 15.55 | 16.70 | 16.12 | +0.23 | 41.3% | 592.5 | 41.3% | -0.78 | 17.45 | 16.95 | 17.95 | — |
| — | 14.40 | 15.60 | 15.00 | +0.21 | 41.4% | 595 | 41.4% | -0.79 | 18.82 | 18.25 | 19.40 | — |
| — | 13.60 | 14.55 | 14.07 | +0.20 | 41.4% | 597.5 | 41.4% | -0.81 | 20.32 | 19.85 | 20.80 | — |
| — | 12.60 | 13.40 | 13.00 | +0.18 | 41.5% | 600 | 41.5% | -0.82 | 21.68 | 21.00 | 22.35 | — |
| — | 11.60 | 12.45 | 12.03 | +0.17 | 41.6% | 602.5 | 41.6% | -0.84 | 23.15 | 22.45 | 23.85 | — |
| — | 10.65 | 11.60 | 11.12 | +0.16 | 41.6% | 605 | 41.6% | -0.85 | 24.70 | 23.95 | 25.45 | — |
| — | 9.85 | 10.75 | 10.30 | +0.15 | 41.7% | 607.5 | 41.7% | -0.86 | 26.23 | 25.40 | 27.05 | — |
| — | 9.05 | 9.95 | 9.50 | +0.14 | 41.8% | 610 | 41.8% | -0.87 | 27.93 | 27.00 | 28.85 | — |
| — | 8.30 | 9.20 | 8.75 | +0.12 | 41.9% | 612.5 | 41.9% | -0.88 | 29.88 | 28.80 | 30.95 | — |
| — | 7.65 | 8.45 | 8.05 | +0.12 | 42.0% | 615 | 42.0% | -0.89 | 31.45 | 30.60 | 32.30 | — |
| — | 7.05 | 7.85 | 7.45 | +0.11 | 42.1% | 617.5 | 42.1% | -0.90 | 33.45 | 31.80 | 35.10 | — |
| — | 6.35 | 7.15 | 6.75 | +0.10 | 42.2% | 620 | 42.2% | -0.91 | 35.35 | 33.65 | 37.05 | — |
| — | 5.80 | 6.60 | 6.20 | +0.09 | 42.4% | 622.5 | 42.4% | -0.91 | 37.30 | 35.55 | 39.05 | — |
| — | 5.45 | 6.05 | 5.75 | +0.09 | 42.5% | 625 | 42.5% | -0.92 | 39.30 | 37.45 | 41.15 | — |
| — | 4.80 | 5.60 | 5.20 | +0.08 | 42.6% | 627.5 | 42.6% | -0.93 | 41.30 | 39.40 | 43.20 | — |
| — | 4.45 | 5.00 | 4.72 | +0.08 | 42.7% | 630 | 42.7% | -0.93 | 43.38 | 41.45 | 45.30 | — |
| — | 4.20 | 4.75 | 4.47 | +0.07 | 42.9% | 632.5 | 42.9% | -0.94 | 45.02 | 43.25 | 46.80 | — |
| — | 3.75 | 4.25 | 4.00 | +0.07 | 43.0% | 635 | 43.0% | -0.94 | 47.73 | 44.55 | 50.90 | — |
| — | 3.25 | 3.95 | 3.60 | +0.06 | 43.2% | 637.5 | 43.2% | -0.95 | 49.30 | 46.90 | 51.70 | — |
| — | 3.20 | 3.60 | 3.40 | +0.06 | 43.3% | 640 | 43.3% | -0.95 | 51.60 | 49.50 | 53.70 | — |
| — | 2.94 | 3.25 | 3.10 | +0.05 | 43.5% | 642.5 | 43.5% | -0.96 | 54.12 | 51.35 | 56.90 | — |
| — | 2.65 | 3.15 | 2.90 | +0.05 | 43.7% | 645 | 43.7% | -0.96 | 56.65 | 54.00 | 59.30 | — |
| — | 2.38 | 2.69 | 2.54 | +0.05 | 43.8% | 647.5 | 43.8% | -0.96 | 58.15 | 55.85 | 60.45 | — |
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.