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 | |
| — | 75.25 | 80.45 | 77.85 | +0.77 | 39.0% | 530 | 39.0% | -0.23 | 15.25 | 15.00 | 15.50 | — |
| — | 71.80 | 76.70 | 74.25 | +0.76 | 38.9% | 535 | 38.9% | -0.24 | 16.68 | 16.30 | 17.05 | — |
| — | 68.35 | 73.30 | 70.83 | +0.74 | 38.8% | 540 | 38.8% | -0.26 | 18.20 | 17.80 | 18.60 | — |
| — | 65.00 | 69.90 | 67.45 | +0.72 | 38.8% | 545 | 38.8% | -0.28 | 19.85 | 19.45 | 20.25 | — |
| — | 61.90 | 66.65 | 64.28 | +0.71 | 38.7% | 550 | 38.7% | -0.30 | 21.57 | 21.15 | 22.00 | — |
| — | 59.90 | 63.35 | 61.62 | +0.69 | 38.6% | 555 | 38.6% | -0.31 | 23.45 | 22.95 | 23.95 | — |
| — | 57.50 | 60.35 | 58.92 | +0.67 | 38.6% | 560 | 38.6% | -0.33 | 25.43 | 24.95 | 25.90 | — |
| — | 54.05 | 57.40 | 55.73 | +0.65 | 38.6% | 565 | 38.6% | -0.35 | 27.38 | 26.90 | 27.85 | — |
| — | 50.60 | 54.60 | 52.60 | +0.63 | 38.5% | 570 | — | — | 29.60 | 29.10 | 30.10 | — |
| — | 48.30 | 50.70 | 49.50 | — | — | 575 | 38.5% | -0.39 | 31.82 | 31.30 | 32.35 | — |
| — | 45.50 | 48.50 | 47.00 | +0.59 | 38.5% | 580 | 38.5% | -0.41 | 34.17 | 33.65 | 34.70 | — |
| — | 43.35 | 45.65 | 44.50 | +0.58 | 38.5% | 585 | 38.5% | -0.43 | 36.67 | 35.95 | 37.40 | — |
| — | 41.35 | 42.90 | 42.12 | +0.56 | 38.5% | 590 | 38.5% | -0.45 | 39.33 | 38.70 | 39.95 | — |
| — | 39.10 | 40.40 | 39.75 | +0.54 | 38.5% | 595 | 38.5% | -0.47 | 41.95 | 41.15 | 42.75 | — |
| — | 36.85 | 38.25 | 37.55 | +0.52 | 38.5% | 600 | 38.5% | -0.49 | 44.73 | 44.15 | 45.30 | — |
| — | 34.85 | 36.35 | 35.60 | +0.50 | 38.5% | 605 | 38.5% | -0.51 | 47.65 | 46.80 | 48.50 | — |
| — | 32.80 | 34.05 | 33.42 | +0.48 | 38.6% | 610 | 38.6% | -0.53 | 50.67 | 49.90 | 51.45 | — |
| — | 30.90 | 32.15 | 31.52 | +0.46 | 38.6% | 615 | 38.6% | -0.55 | 53.58 | 52.55 | 54.60 | — |
| — | 29.15 | 30.30 | 29.73 | +0.44 | 38.6% | 620 | 38.6% | -0.57 | 56.83 | 55.65 | 58.00 | — |
| — | 27.35 | 28.70 | 28.02 | +0.42 | 38.7% | 625 | 38.7% | -0.59 | 59.60 | 58.05 | 61.15 | — |
| — | 25.75 | 26.85 | 26.30 | +0.41 | 38.7% | 630 | 38.7% | -0.61 | 63.02 | 61.45 | 64.60 | — |
| — | 24.20 | 25.60 | 24.90 | +0.39 | 38.8% | 635 | 38.8% | -0.62 | 67.00 | 64.55 | 69.45 | — |
| — | 22.70 | 23.75 | 23.23 | +0.37 | 38.8% | 640 | 38.8% | -0.64 | 70.53 | 67.95 | 73.10 | — |
| — | 21.30 | 22.65 | 21.98 | +0.35 | 38.9% | 645 | 38.9% | -0.66 | 74.08 | 71.45 | 76.70 | — |
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.