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 | |
| — | 55.00 | 61.35 | 58.17 | +0.93 | 42.4% | 532.5 | 42.4% | -0.07 | 1.00 | 0.85 | 1.15 | — |
| — | 53.95 | 58.90 | 56.42 | +0.92 | 42.1% | 535 | 42.1% | -0.08 | 1.08 | 0.98 | 1.19 | — |
| — | 50.30 | 56.80 | 53.55 | +0.91 | 41.7% | 537.5 | 41.7% | -0.09 | 1.25 | 1.14 | 1.36 | — |
| — | 48.10 | 54.55 | 51.33 | — | — | 540 | — | — | 1.44 | 1.33 | 1.55 | — |
| — | 45.65 | 52.15 | 48.90 | — | — | 542.5 | 41.1% | -0.11 | 1.62 | 1.48 | 1.77 | — |
| — | 43.45 | 49.85 | 46.65 | +0.88 | 40.8% | 545 | 40.8% | -0.12 | 1.86 | 1.72 | 2.01 | — |
| — | 42.00 | 47.80 | 44.90 | — | — | 547.5 | — | — | 2.21 | 2.01 | 2.42 | — |
| — | 39.80 | 45.65 | 42.73 | — | — | 550 | — | — | 2.51 | 2.33 | 2.69 | — |
| — | 37.65 | 41.55 | 39.60 | — | — | 552.5 | — | — | 2.81 | 2.62 | 3.00 | — |
| — | 35.55 | 39.25 | 37.40 | — | — | 555 | — | — | 3.17 | 3.00 | 3.35 | — |
| — | 33.50 | 37.30 | 35.40 | — | — | 557.5 | — | — | 3.58 | 3.30 | 3.85 | — |
| — | 32.70 | 35.00 | 33.85 | — | — | 560 | — | — | 4.08 | 3.85 | 4.30 | — |
| — | 30.05 | 32.70 | 31.38 | +0.77 | 39.7% | 562.5 | — | — | 4.60 | 4.25 | 4.95 | — |
| — | 28.15 | 32.35 | 30.25 | — | — | 565 | — | — | 5.15 | 4.85 | 5.45 | — |
| — | 26.35 | 29.05 | 27.70 | +0.72 | 39.5% | 567.5 | — | — | 5.97 | 5.65 | 6.30 | — |
| — | 24.75 | 28.65 | 26.70 | — | — | 570 | — | — | 6.60 | 6.30 | 6.90 | — |
| — | 23.70 | 25.45 | 24.57 | — | — | 572.5 | — | — | 7.38 | 6.90 | 7.85 | — |
| — | 22.15 | 23.70 | 22.93 | — | — | 575 | 39.5% | -0.35 | 8.25 | 7.90 | 8.60 | — |
| — | 20.55 | 22.00 | 21.27 | +0.63 | 39.6% | 577.5 | 39.6% | -0.38 | 9.12 | 8.70 | 9.55 | — |
| — | 19.15 | 20.75 | 19.95 | +0.60 | 39.6% | 580 | — | — | 10.20 | 9.75 | 10.65 | — |
| — | 17.75 | 19.20 | 18.48 | — | — | 582.5 | — | — | 11.32 | 10.75 | 11.90 | — |
| — | 16.35 | 18.00 | 17.18 | — | — | 585 | — | — | 12.40 | 11.75 | 13.05 | — |
| — | 14.95 | 16.40 | 15.68 | — | — | 587.5 | 39.8% | -0.48 | 13.65 | 13.10 | 14.20 | — |
| — | 14.20 | 14.80 | 14.50 | +0.50 | 39.9% | 590 | 39.9% | -0.50 | 14.95 | 14.35 | 15.55 | — |
| — | 12.85 | 14.10 | 13.47 | +0.47 | 40.0% | 592.5 | 40.0% | -0.53 | 16.32 | 15.70 | 16.95 | — |
| — | 11.80 | 12.95 | 12.38 | — | — | 595 | 40.1% | -0.55 | 17.62 | 16.90 | 18.35 | — |
| — | 11.00 | 11.90 | 11.45 | +0.42 | 40.3% | 597.5 | 40.3% | -0.58 | 19.27 | 18.60 | 19.95 | — |
| — | 9.85 | 10.85 | 10.35 | +0.40 | 40.4% | 600 | 40.4% | -0.60 | 20.77 | 19.90 | 21.65 | — |
| — | 9.20 | 10.15 | 9.68 | +0.38 | 40.5% | 602.5 | 40.5% | -0.62 | 22.48 | 21.70 | 23.25 | — |
| — | 8.45 | 9.20 | 8.82 | +0.35 | 40.7% | 605 | 40.7% | -0.65 | 24.07 | 23.15 | 25.00 | — |
| — | 7.70 | 8.55 | 8.12 | +0.33 | 40.8% | 607.5 | 40.8% | -0.67 | 25.82 | 24.95 | 26.70 | — |
| — | 6.90 | 7.70 | 7.30 | +0.31 | 41.0% | 610 | 41.0% | -0.69 | 27.62 | 26.65 | 28.60 | — |
| — | 6.40 | 7.00 | 6.70 | +0.29 | 41.2% | 612.5 | 41.2% | -0.71 | 29.25 | 26.90 | 31.60 | — |
| — | 5.80 | 6.40 | 6.10 | +0.27 | 41.3% | 615 | 41.3% | -0.73 | 31.15 | 28.75 | 33.55 | — |
| — | 5.30 | 5.85 | 5.58 | +0.26 | 41.5% | 617.5 | 41.5% | -0.75 | 33.05 | 31.00 | 35.10 | — |
| — | 4.70 | 5.15 | 4.92 | +0.24 | 41.7% | 620 | 41.7% | -0.77 | 35.50 | 33.45 | 37.55 | — |
| — | 4.30 | 4.75 | 4.53 | +0.22 | 41.9% | 622.5 | 41.9% | -0.78 | 37.15 | 34.70 | 39.60 | — |
| — | 3.95 | 4.40 | 4.17 | +0.21 | 42.1% | 625 | 42.1% | -0.80 | 38.20 | 35.80 | 40.60 | — |
| — | 3.55 | 4.10 | 3.83 | +0.19 | 42.3% | 627.5 | 42.3% | -0.81 | 40.77 | 38.05 | 43.50 | — |
| — | 3.20 | 3.60 | 3.40 | +0.18 | 42.5% | 630 | 42.5% | -0.83 | 43.45 | 40.75 | 46.15 | — |
| — | 2.80 | 3.35 | 3.08 | +0.16 | 42.7% | 632.5 | 42.7% | -0.84 | 45.65 | 42.95 | 48.35 | — |
| — | 2.61 | 2.97 | 2.79 | +0.15 | 42.9% | 635 | 42.9% | -0.85 | 47.88 | 45.15 | 50.60 | — |
| — | 2.40 | 2.73 | 2.56 | +0.14 | 43.2% | 637.5 | 43.2% | -0.86 | 49.83 | 46.80 | 52.85 | — |
| — | 2.08 | 2.44 | 2.26 | +0.13 | 43.4% | 640 | 43.4% | -0.88 | 52.92 | 50.75 | 55.10 | — |
| — | 1.91 | 2.20 | 2.06 | +0.12 | 43.6% | 642.5 | 43.6% | -0.89 | 54.50 | 51.60 | 57.40 | — |
| — | 1.73 | 1.95 | 1.84 | +0.11 | 43.9% | 645 | 43.9% | -0.90 | 57.45 | 54.40 | 60.50 | — |
| — | 1.59 | 1.88 | 1.74 | +0.10 | 44.2% | 647.5 | 44.2% | -0.91 | 59.58 | 56.30 | 62.85 | — |
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.