Spot 588.04
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.85 | 69.00 | 66.42 | +0.84 | 39.1% | 530 | 39.1% | -0.16 | 5.75 | 5.50 | 6.00 | — |
| — | 59.85 | 64.60 | 62.23 | +0.82 | 38.9% | 535 | 38.9% | -0.18 | 6.65 | 6.20 | 7.10 | — |
| — | 56.00 | 60.80 | 58.40 | +0.80 | 38.8% | 540 | 38.8% | -0.20 | 7.83 | 7.45 | 8.20 | — |
| — | 51.90 | 57.00 | 54.45 | +0.78 | 38.6% | 545 | 38.6% | -0.22 | 8.93 | 8.60 | 9.25 | — |
| — | 48.60 | 53.20 | 50.90 | +0.76 | 38.5% | 550 | 38.5% | -0.25 | 10.30 | 9.85 | 10.75 | — |
| — | 45.00 | 49.65 | 47.33 | +0.73 | 38.4% | 555 | 38.4% | -0.27 | 11.68 | 11.00 | 12.35 | — |
| — | 41.90 | 46.25 | 44.08 | +0.71 | 38.3% | 560 | 38.3% | -0.30 | 13.22 | 12.55 | 13.90 | — |
| — | 38.45 | 42.70 | 40.58 | +0.68 | 38.3% | 565 | 38.3% | -0.32 | 15.00 | 14.25 | 15.75 | — |
| — | 35.85 | 39.50 | 37.67 | +0.65 | 38.2% | 570 | 38.2% | -0.35 | 16.93 | 16.10 | 17.75 | — |
| — | 33.50 | 36.50 | 35.00 | +0.62 | 38.2% | 575 | 38.2% | -0.38 | 18.82 | 18.15 | 19.50 | — |
| — | 29.95 | 31.80 | 30.88 | +0.60 | 38.2% | 580 | 38.2% | -0.41 | 21.18 | 20.30 | 22.05 | — |
| — | 28.05 | 30.05 | 29.05 | +0.57 | 38.2% | 585 | 38.2% | -0.44 | 23.57 | 22.65 | 24.50 | — |
| — | 25.95 | 27.45 | 26.70 | +0.54 | 38.2% | 590 | 38.2% | -0.47 | 26.10 | 25.15 | 27.05 | — |
| — | 23.30 | 24.45 | 23.88 | +0.51 | 38.3% | 595 | 38.3% | -0.49 | 28.80 | 27.75 | 29.85 | — |
| — | 21.50 | 22.50 | 22.00 | +0.48 | 38.3% | 600 | 38.3% | -0.52 | 31.65 | 30.55 | 32.75 | — |
| — | 19.40 | 21.35 | 20.38 | +0.45 | 38.4% | 605 | 38.4% | -0.55 | 34.65 | 33.35 | 35.95 | — |
| — | 17.60 | 19.30 | 18.45 | +0.42 | 38.5% | 610 | 38.5% | -0.58 | 37.25 | 35.55 | 38.95 | — |
| — | 16.10 | 17.65 | 16.88 | +0.40 | 38.6% | 615 | 38.6% | -0.61 | 40.58 | 38.80 | 42.35 | — |
| — | 14.50 | 15.85 | 15.18 | +0.37 | 38.7% | 620 | 38.7% | -0.64 | 44.05 | 42.25 | 45.85 | — |
| — | 13.10 | 14.20 | 13.65 | +0.35 | 38.8% | 625 | 38.8% | -0.66 | 47.58 | 45.80 | 49.35 | — |
| — | 11.75 | 12.85 | 12.30 | +0.32 | 38.9% | 630 | 38.9% | -0.69 | 51.27 | 49.50 | 53.05 | — |
| — | 10.65 | 11.85 | 11.25 | +0.30 | 39.0% | 635 | 39.0% | -0.71 | 55.67 | 53.20 | 58.15 | — |
| — | 9.35 | 10.70 | 10.03 | +0.28 | 39.2% | 640 | 39.2% | -0.73 | 59.73 | 57.15 | 62.30 | — |
| — | 8.50 | 9.65 | 9.07 | +0.25 | 39.3% | 645 | 39.3% | -0.75 | 63.15 | 60.00 | 66.30 | — |
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.