Spot 589.42
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.40 | 59.95 | 57.67 | +0.98 | 60.4% | 532.5 | 60.4% | -0.02 | 0.14 | 0.09 | 0.18 | — |
| — | 51.20 | 57.45 | 54.33 | +0.98 | 58.8% | 535 | 58.8% | -0.02 | 0.21 | 0.07 | 0.35 | — |
| — | 48.75 | 55.15 | 51.95 | +0.98 | 57.2% | 537.5 | 57.2% | -0.02 | 0.19 | 0.09 | 0.29 | — |
| — | 47.50 | 52.45 | 49.98 | +0.97 | 55.8% | 540 | 55.8% | -0.03 | 0.15 | 0.13 | 0.18 | — |
| — | 43.95 | 50.10 | 47.02 | +0.97 | 54.6% | 542.5 | 54.6% | -0.03 | 0.18 | 0.11 | 0.26 | — |
| — | 42.60 | 46.15 | 44.38 | +0.96 | 53.6% | 545 | 53.6% | -0.04 | 0.21 | 0.17 | 0.25 | — |
| — | 38.85 | 43.90 | 41.38 | +0.96 | 52.7% | 547.5 | 52.7% | -0.04 | 0.26 | 0.22 | 0.30 | — |
| — | 38.20 | 41.10 | 39.65 | +0.95 | 52.0% | 550 | 52.0% | -0.05 | 0.33 | 0.25 | 0.40 | — |
| — | 34.05 | 38.80 | 36.42 | +0.94 | 51.4% | 552.5 | 51.4% | -0.06 | 0.40 | 0.33 | 0.46 | — |
| — | 33.60 | 36.20 | 34.90 | +0.92 | 50.9% | 555 | 50.9% | -0.08 | 0.48 | 0.42 | 0.55 | — |
| — | 30.50 | 35.15 | 32.83 | +0.90 | 50.3% | 557.5 | 50.3% | -0.10 | 0.61 | 0.55 | 0.67 | — |
| — | 28.75 | 32.95 | 30.85 | +0.89 | 49.8% | 560 | 49.8% | -0.11 | 0.76 | 0.71 | 0.80 | — |
| — | 25.80 | 30.75 | 28.27 | +0.86 | 49.2% | 562.5 | 49.2% | -0.14 | 0.94 | 0.88 | 1.01 | — |
| — | 24.20 | 28.25 | 26.23 | +0.84 | 48.6% | 565 | 48.6% | -0.16 | 1.22 | 1.11 | 1.32 | — |
| — | 22.15 | 25.95 | 24.05 | +0.81 | 48.0% | 567.5 | 48.0% | -0.19 | 1.54 | 1.40 | 1.68 | — |
| — | 20.10 | 22.00 | 21.05 | +0.78 | 47.4% | 570 | 47.4% | -0.22 | 1.90 | 1.80 | 2.00 | — |
| — | 18.05 | 19.90 | 18.98 | +0.75 | 47.0% | 572.5 | 47.0% | -0.25 | 2.37 | 2.19 | 2.55 | — |
| — | 16.50 | 17.80 | 17.15 | +0.72 | 46.5% | 575 | 46.5% | -0.28 | 2.85 | 2.70 | 3.00 | — |
| — | 14.70 | 15.95 | 15.32 | +0.68 | 46.3% | 577.5 | 46.3% | -0.32 | 3.55 | 3.40 | 3.70 | — |
| — | 12.50 | 14.10 | 13.30 | +0.64 | 46.5% | 580 | 46.5% | -0.36 | 4.35 | 4.20 | 4.50 | — |
| — | 11.35 | 12.30 | 11.82 | +0.60 | 46.5% | 582.5 | 46.5% | -0.40 | 5.20 | 5.00 | 5.40 | — |
| — | 10.10 | 11.00 | 10.55 | +0.57 | 46.6% | 585 | 46.6% | -0.43 | 6.15 | 5.80 | 6.50 | — |
| — | 8.35 | 9.50 | 8.93 | +0.52 | 46.7% | 587.5 | 46.7% | -0.48 | 7.40 | 7.05 | 7.75 | — |
| — | 7.60 | 8.05 | 7.83 | +0.48 | 46.8% | 590 | 46.8% | -0.52 | 8.62 | 8.05 | 9.20 | — |
| — | 6.50 | 7.10 | 6.80 | +0.44 | 47.1% | 592.5 | 47.1% | -0.56 | 10.10 | 9.45 | 10.75 | — |
| — | 5.50 | 6.10 | 5.80 | +0.41 | 47.6% | 595 | 47.6% | -0.60 | 11.55 | 10.95 | 12.15 | — |
| — | 4.45 | 5.25 | 4.85 | +0.36 | 48.1% | 597.5 | 48.1% | -0.63 | 13.38 | 12.65 | 14.10 | — |
| — | 4.10 | 4.35 | 4.22 | +0.33 | 48.6% | 600 | 48.6% | -0.67 | 15.00 | 14.35 | 15.65 | — |
| — | 3.20 | 3.75 | 3.48 | +0.29 | 49.3% | 602.5 | 49.3% | -0.71 | 16.85 | 16.15 | 17.55 | — |
| — | 2.96 | 3.10 | 3.03 | +0.27 | 49.8% | 605 | 49.8% | -0.74 | 18.95 | 18.05 | 19.85 | — |
| — | 2.28 | 2.65 | 2.46 | +0.24 | 50.3% | 607.5 | 50.3% | -0.76 | 21.00 | 20.10 | 21.90 | — |
| — | 2.06 | 2.29 | 2.17 | +0.21 | 50.8% | 610 | 50.8% | -0.79 | 23.02 | 22.05 | 24.00 | — |
| — | 1.67 | 1.95 | 1.81 | +0.18 | 51.3% | 612.5 | 51.3% | -0.82 | 24.70 | 23.30 | 26.10 | — |
| — | 1.52 | 1.62 | 1.57 | +0.16 | 51.9% | 615 | 51.9% | -0.84 | 27.18 | 24.80 | 29.55 | — |
| — | 1.13 | 1.40 | 1.26 | +0.14 | 52.6% | 617.5 | 52.6% | -0.86 | 30.00 | 28.20 | 31.80 | — |
| — | 1.04 | 1.16 | 1.10 | +0.13 | 53.3% | 620 | 53.3% | -0.88 | 31.32 | 28.85 | 33.80 | — |
| — | 0.89 | 0.98 | 0.94 | +0.11 | 54.0% | 622.5 | 54.0% | -0.89 | 34.30 | 31.15 | 37.45 | — |
| — | 0.79 | 0.82 | 0.81 | +0.09 | 54.7% | 625 | 54.7% | -0.91 | 36.08 | 33.15 | 39.00 | — |
| — | 0.68 | 0.79 | 0.73 | +0.08 | 55.5% | 627.5 | 55.5% | -0.92 | 39.12 | 36.10 | 42.15 | — |
| — | 0.54 | 0.61 | 0.57 | +0.07 | 56.3% | 630 | 56.3% | -0.93 | 40.38 | 38.05 | 42.70 | — |
| — | 0.49 | 0.54 | 0.52 | +0.06 | 57.2% | 632.5 | 57.2% | -0.94 | 43.75 | 40.50 | 47.00 | — |
| — | 0.40 | 0.45 | 0.42 | +0.05 | 58.1% | 635 | 58.1% | -0.95 | 46.65 | 43.90 | 49.40 | — |
| — | 0.30 | 0.42 | 0.36 | +0.05 | 59.0% | 637.5 | 59.0% | -0.95 | 48.45 | 45.05 | 51.85 | — |
| — | 0.30 | 0.36 | 0.33 | +0.04 | 60.0% | 640 | 60.0% | -0.96 | 51.35 | 48.35 | 54.35 | — |
| — | 0.22 | 0.31 | 0.27 | +0.04 | 61.0% | 642.5 | 61.0% | -0.96 | 53.48 | 50.15 | 56.80 | — |
| — | 0.19 | 0.28 | 0.23 | +0.03 | 62.0% | 645 | 62.0% | -0.97 | 56.65 | 54.10 | 59.20 | — |
| — | 0.20 | 0.28 | 0.24 | +0.03 | 63.0% | 647.5 | 63.0% | -0.97 | 58.45 | 55.15 | 61.75 | — |
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.