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 | |
| — | 57.25 | 61.20 | 59.23 | +0.98 | 53.9% | 530 | — | — | 0.15 | 0.10 | 0.21 | — |
| — | 54.85 | 58.90 | 56.88 | — | — | 532.5 | 52.8% | -0.03 | 0.19 | 0.08 | 0.30 | — |
| — | 51.05 | 56.60 | 53.83 | +0.97 | 51.6% | 535 | 51.6% | -0.03 | 0.20 | 0.17 | 0.22 | — |
| — | 48.55 | 54.30 | 51.42 | +0.96 | 50.6% | 537.5 | 50.6% | -0.04 | 0.21 | 0.16 | 0.27 | — |
| — | 46.35 | 51.35 | 48.85 | +0.96 | 49.7% | 540 | 49.7% | -0.04 | 0.28 | 0.25 | 0.31 | — |
| — | 43.90 | 47.85 | 45.88 | +0.95 | 48.9% | 542.5 | 48.9% | -0.05 | 0.35 | 0.25 | 0.45 | — |
| — | 41.60 | 45.35 | 43.48 | +0.95 | 48.2% | 545 | 48.2% | -0.05 | 0.42 | 0.40 | 0.44 | — |
| — | 40.10 | 45.35 | 42.73 | +0.94 | 47.6% | 547.5 | 47.6% | -0.06 | 0.49 | 0.41 | 0.57 | — |
| — | 37.90 | 39.95 | 38.92 | +0.93 | 47.1% | 550 | 47.1% | -0.07 | 0.61 | 0.57 | 0.65 | — |
| — | 35.45 | 39.00 | 37.23 | +0.92 | 46.8% | 552.5 | 46.8% | -0.08 | 0.76 | 0.69 | 0.82 | — |
| — | 33.00 | 35.35 | 34.17 | +0.90 | 46.5% | 555 | 46.5% | -0.10 | 0.92 | 0.84 | 1.00 | — |
| — | 30.45 | 34.70 | 32.58 | +0.89 | 46.3% | 557.5 | 46.3% | -0.11 | 1.12 | 1.00 | 1.25 | — |
| — | 28.85 | 31.65 | 30.25 | +0.87 | 46.2% | 560 | 46.2% | -0.13 | 1.37 | 1.28 | 1.46 | — |
| — | 25.25 | 30.35 | 27.80 | +0.85 | 46.1% | 562.5 | 46.1% | -0.15 | 1.70 | 1.57 | 1.82 | — |
| — | 24.15 | 26.95 | 25.55 | +0.83 | 46.0% | 565 | 46.0% | -0.17 | 2.02 | 1.88 | 2.17 | — |
| — | 22.15 | 24.75 | 23.45 | +0.80 | 45.9% | 567.5 | 45.9% | -0.20 | 2.58 | 2.34 | 2.82 | — |
| — | 20.15 | 22.55 | 21.35 | +0.78 | 45.7% | 570 | 45.7% | -0.22 | 3.00 | 2.85 | 3.15 | — |
| — | 18.40 | 20.80 | 19.60 | +0.75 | 45.4% | 572.5 | 45.4% | -0.25 | 3.52 | 3.20 | 3.85 | — |
| — | 16.50 | 18.30 | 17.40 | +0.72 | 45.0% | 575 | 45.0% | -0.28 | 4.28 | 4.10 | 4.45 | — |
| — | 15.00 | 17.15 | 16.07 | +0.69 | 44.6% | 577.5 | 44.6% | -0.31 | 5.05 | 4.65 | 5.45 | — |
| — | 13.85 | 15.00 | 14.43 | +0.66 | 44.5% | 580 | 44.5% | -0.35 | 5.90 | 5.65 | 6.15 | — |
| — | 12.05 | 13.35 | 12.70 | +0.62 | 44.7% | 582.5 | 44.7% | -0.38 | 6.88 | 6.60 | 7.15 | — |
| — | 11.00 | 11.60 | 11.30 | +0.59 | 45.1% | 585 | 45.1% | -0.41 | 8.05 | 7.75 | 8.35 | — |
| — | 9.80 | 10.55 | 10.18 | +0.55 | 45.5% | 587.5 | 45.5% | -0.45 | 9.45 | 8.80 | 10.10 | — |
| — | 8.70 | 9.10 | 8.90 | +0.52 | 45.8% | 590 | 45.8% | -0.48 | 10.35 | 9.75 | 10.95 | — |
| — | 7.45 | 8.50 | 7.97 | +0.48 | 46.3% | 592.5 | 46.3% | -0.52 | 12.15 | 11.50 | 12.80 | — |
| — | 6.60 | 7.25 | 6.92 | +0.45 | 46.8% | 595 | 46.8% | -0.55 | 13.53 | 13.05 | 14.00 | — |
| — | 5.75 | 6.30 | 6.03 | +0.42 | 47.1% | 597.5 | — | — | 15.10 | 14.10 | 16.10 | — |
| — | 5.00 | 5.40 | 5.20 | — | — | 600 | — | — | 16.85 | 15.80 | 17.90 | — |
| — | 4.30 | 4.80 | 4.55 | — | — | 602.5 | 47.4% | -0.65 | 18.62 | 17.55 | 19.70 | — |
| — | 3.75 | 4.10 | 3.92 | +0.32 | 47.5% | 605 | 47.5% | -0.68 | 20.23 | 19.30 | 21.15 | — |
| — | 3.15 | 3.90 | 3.52 | +0.29 | 47.6% | 607.5 | 47.6% | -0.71 | 22.48 | 21.25 | 23.70 | — |
| — | 2.80 | 3.00 | 2.90 | +0.26 | 47.7% | 610 | 47.7% | -0.74 | 24.60 | 23.20 | 26.00 | — |
| — | 2.18 | 2.52 | 2.35 | +0.24 | 47.9% | 612.5 | 47.9% | -0.76 | 26.38 | 24.95 | 27.80 | — |
| — | 1.89 | 2.17 | 2.03 | +0.21 | 48.1% | 615 | 48.1% | -0.79 | 28.77 | 27.40 | 30.15 | — |
| — | 1.68 | 1.99 | 1.83 | +0.19 | 48.4% | 617.5 | 48.4% | -0.81 | 30.82 | 28.40 | 33.25 | — |
| — | 1.50 | 1.60 | 1.55 | +0.17 | 48.8% | 620 | 48.8% | -0.83 | 33.25 | 31.85 | 34.65 | — |
| — | 1.26 | 1.48 | 1.37 | +0.15 | 49.2% | 622.5 | 49.2% | -0.85 | 35.40 | 32.90 | 37.90 | — |
| — | 1.10 | 1.17 | 1.14 | +0.14 | 49.7% | 625 | 49.7% | -0.86 | 37.70 | 35.20 | 40.20 | — |
| — | 0.93 | 1.10 | 1.01 | +0.12 | 50.2% | 627.5 | 50.2% | -0.88 | 39.52 | 36.25 | 42.80 | — |
| — | 0.81 | 0.90 | 0.85 | +0.11 | 50.8% | 630 | 50.8% | -0.89 | 41.90 | 38.60 | 45.20 | — |
| — | 0.67 | 0.79 | 0.73 | +0.10 | 51.5% | 632.5 | 51.5% | -0.90 | 44.67 | 41.00 | 48.35 | — |
| — | 0.60 | 0.65 | 0.62 | +0.09 | 52.2% | 635 | 52.2% | -0.91 | 47.17 | 43.55 | 50.80 | — |
| — | 0.52 | 0.58 | 0.55 | +0.08 | 53.0% | 637.5 | 53.0% | -0.92 | 49.08 | 45.85 | 52.30 | — |
| — | 0.48 | 0.53 | 0.51 | +0.07 | 53.7% | 640 | 53.7% | -0.93 | 51.08 | 48.30 | 53.85 | — |
| — | 0.38 | 0.48 | 0.43 | +0.06 | 54.5% | 642.5 | 54.5% | -0.94 | 54.45 | 50.75 | 58.15 | — |
| — | 0.36 | 0.41 | 0.39 | +0.06 | 55.4% | 645 | 55.4% | -0.95 | 56.90 | 53.20 | 60.60 | — |
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.