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 | |
| — | 57.85 | 62.35 | 60.10 | +0.93 | 42.5% | 530 | 42.5% | -0.07 | 1.10 | 1.01 | 1.20 | — |
| — | 54.70 | 60.75 | 57.73 | +0.92 | 42.2% | 532.5 | 42.2% | -0.08 | 1.23 | 1.07 | 1.38 | — |
| — | 52.95 | 57.95 | 55.45 | +0.91 | 41.9% | 535 | 41.9% | -0.09 | 1.39 | 1.27 | 1.50 | — |
| — | 50.40 | 56.90 | 53.65 | +0.90 | 41.6% | 537.5 | 41.6% | -0.10 | 1.59 | 1.42 | 1.76 | — |
| — | 49.05 | 53.55 | 51.30 | +0.90 | 41.3% | 540 | 41.3% | -0.10 | 1.84 | 1.73 | 1.95 | — |
| — | 45.35 | 50.95 | 48.15 | +0.88 | 41.1% | 542.5 | 41.1% | -0.12 | 2.07 | 1.90 | 2.24 | — |
| — | 44.65 | 48.75 | 46.70 | +0.87 | 40.9% | 545 | 40.9% | -0.13 | 2.34 | 2.17 | 2.51 | — |
| — | 41.80 | 46.80 | 44.30 | +0.86 | 40.7% | 547.5 | 40.7% | -0.14 | 2.72 | 2.52 | 2.92 | — |
| — | 39.60 | 44.45 | 42.02 | +0.85 | 40.5% | 550 | 40.5% | -0.15 | 3.11 | 2.92 | 3.30 | — |
| — | 37.50 | 42.05 | 39.77 | +0.83 | 40.3% | 552.5 | 40.3% | -0.17 | 3.45 | 3.20 | 3.70 | — |
| — | 36.20 | 39.80 | 38.00 | +0.82 | 40.2% | 555 | 40.2% | -0.18 | 3.85 | 3.40 | 4.30 | — |
| — | 34.60 | 37.90 | 36.25 | +0.80 | 40.1% | 557.5 | 40.1% | -0.20 | 4.33 | 3.85 | 4.80 | — |
| — | 32.65 | 35.55 | 34.10 | +0.78 | 40.0% | 560 | 40.0% | -0.22 | 4.85 | 4.35 | 5.35 | — |
| — | 30.70 | 33.60 | 32.15 | +0.77 | 39.9% | 562.5 | 39.9% | -0.24 | 5.47 | 4.95 | 6.00 | — |
| — | 28.85 | 31.65 | 30.25 | +0.75 | 39.8% | 565 | 39.8% | -0.25 | 5.95 | 5.55 | 6.35 | — |
| — | 27.55 | 29.80 | 28.68 | +0.73 | 39.8% | 567.5 | 39.8% | -0.27 | 6.80 | 6.20 | 7.40 | — |
| — | 26.00 | 27.60 | 26.80 | +0.71 | 39.7% | 570 | 39.7% | -0.29 | 7.60 | 7.20 | 8.00 | — |
| — | 23.85 | 25.85 | 24.85 | +0.69 | 39.7% | 572.5 | 39.7% | -0.32 | 8.32 | 7.65 | 9.00 | — |
| — | 22.10 | 24.40 | 23.25 | +0.66 | 39.7% | 575 | 39.7% | -0.34 | 9.20 | 8.55 | 9.85 | — |
| — | 20.85 | 22.65 | 21.75 | +0.64 | 39.7% | 577.5 | 39.7% | -0.36 | 10.15 | 9.50 | 10.80 | — |
| — | 19.35 | 21.05 | 20.20 | +0.62 | 39.7% | 580 | 39.7% | -0.38 | 11.40 | 11.00 | 11.80 | — |
| — | 17.95 | 19.65 | 18.80 | +0.60 | 39.8% | 582.5 | 39.8% | -0.41 | 12.25 | 11.50 | 13.00 | — |
| — | 16.60 | 18.40 | 17.50 | +0.57 | 39.8% | 585 | 39.8% | -0.43 | 13.35 | 12.65 | 14.05 | — |
| — | 15.35 | 17.10 | 16.23 | +0.55 | 39.9% | 587.5 | 39.9% | -0.45 | 14.50 | 13.85 | 15.15 | — |
| — | 14.05 | 16.00 | 15.03 | +0.52 | 39.9% | 590 | 39.9% | -0.48 | 16.12 | 15.25 | 17.00 | — |
| — | 13.15 | 14.85 | 14.00 | +0.50 | 40.0% | 592.5 | 40.0% | -0.50 | 17.23 | 16.45 | 18.00 | — |
| — | 12.10 | 13.45 | 12.78 | +0.48 | 40.1% | 595 | 40.1% | -0.52 | 18.88 | 17.80 | 19.95 | — |
| — | 11.15 | 12.60 | 11.88 | +0.45 | 40.2% | 597.5 | 40.2% | -0.55 | 20.43 | 19.35 | 21.50 | — |
| — | 10.00 | 11.00 | 10.50 | +0.43 | 40.3% | 600 | 40.3% | -0.57 | 21.90 | 20.90 | 22.90 | — |
| — | 9.35 | 10.25 | 9.80 | +0.41 | 40.4% | 602.5 | 40.4% | -0.59 | 23.62 | 22.50 | 24.75 | — |
| — | 8.45 | 9.85 | 9.15 | +0.39 | 40.5% | 605 | 40.5% | -0.62 | 25.43 | 24.35 | 26.50 | — |
| — | 7.90 | 8.95 | 8.43 | +0.37 | 40.7% | 607.5 | 40.7% | -0.64 | 27.07 | 26.00 | 28.15 | — |
| — | 7.15 | 8.10 | 7.62 | +0.35 | 40.8% | 610 | 40.8% | -0.66 | 28.75 | 27.65 | 29.85 | — |
| — | 6.60 | 7.35 | 6.97 | +0.33 | 40.9% | 612.5 | 40.9% | -0.68 | 30.40 | 28.80 | 32.00 | — |
| — | 5.85 | 6.80 | 6.33 | +0.31 | 41.1% | 615 | 41.1% | -0.70 | 32.33 | 30.65 | 34.00 | — |
| — | 5.45 | 6.35 | 5.90 | +0.29 | 41.3% | 617.5 | 41.3% | -0.72 | 34.08 | 32.50 | 35.65 | — |
| — | 5.05 | 5.80 | 5.42 | +0.27 | 41.4% | 620 | 41.4% | -0.73 | 36.33 | 34.40 | 38.25 | — |
| — | 4.45 | 5.45 | 4.95 | +0.25 | 41.6% | 622.5 | 41.6% | -0.75 | 38.05 | 36.40 | 39.70 | — |
| — | 4.15 | 4.55 | 4.35 | +0.24 | 41.8% | 625 | 41.8% | -0.77 | 40.15 | 38.45 | 41.85 | — |
| — | 3.75 | 4.40 | 4.08 | +0.22 | 42.0% | 627.5 | 42.0% | -0.78 | 41.55 | 38.70 | 44.40 | — |
| — | 3.50 | 4.00 | 3.75 | +0.21 | 42.2% | 630 | 42.2% | -0.80 | 44.85 | 42.40 | 47.30 | — |
| — | 3.00 | 3.60 | 3.30 | +0.19 | 42.4% | 632.5 | 42.4% | -0.81 | 46.15 | 42.90 | 49.40 | — |
| — | 2.70 | 3.25 | 2.98 | +0.18 | 42.6% | 635 | 42.6% | -0.83 | 49.23 | 46.75 | 51.70 | — |
| — | 2.54 | 3.00 | 2.77 | +0.16 | 42.8% | 637.5 | 42.8% | -0.84 | 51.38 | 48.85 | 53.90 | — |
| — | 2.39 | 2.73 | 2.56 | +0.15 | 43.0% | 640 | 43.0% | -0.85 | 53.62 | 51.25 | 56.00 | — |
| — | 1.95 | 2.31 | 2.13 | +0.14 | 43.3% | 642.5 | 43.3% | -0.86 | 56.27 | 53.00 | 59.55 | — |
| — | 1.79 | 2.27 | 2.03 | +0.13 | 43.5% | 645 | 43.5% | -0.87 | 58.17 | 54.50 | 61.85 | — |
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.