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 | |
| — | 60.05 | 64.05 | 62.05 | +0.82 | 38.7% | 535 | 38.7% | -0.18 | 6.25 | 5.95 | 6.55 | — |
| — | 56.30 | 60.20 | 58.25 | +0.80 | 38.6% | 540 | 38.6% | -0.20 | 7.25 | 7.00 | 7.50 | — |
| — | 52.15 | 57.50 | 54.83 | +0.78 | 38.4% | 545 | 38.4% | -0.22 | 8.32 | 8.05 | 8.60 | — |
| — | 48.45 | 52.50 | 50.48 | +0.75 | 38.3% | 550 | 38.3% | -0.25 | 9.62 | 9.30 | 9.95 | — |
| — | 45.05 | 49.90 | 47.48 | +0.73 | 38.2% | 555 | 38.2% | -0.28 | 11.05 | 10.70 | 11.40 | — |
| — | 41.40 | 44.65 | 43.02 | +0.70 | 38.2% | 560 | 38.2% | -0.30 | 12.60 | 12.20 | 13.00 | — |
| — | 38.30 | 42.85 | 40.58 | +0.67 | 38.1% | 565 | 38.1% | -0.33 | 14.28 | 13.90 | 14.65 | — |
| — | 35.20 | 38.10 | 36.65 | +0.64 | 38.1% | 570 | 38.1% | -0.36 | 16.12 | 15.75 | 16.50 | — |
| — | 33.70 | 36.40 | 35.05 | +0.61 | 38.1% | 575 | 38.1% | -0.39 | 18.20 | 17.75 | 18.65 | — |
| — | 30.80 | 32.35 | 31.57 | +0.59 | 38.2% | 580 | 38.2% | -0.42 | 20.43 | 19.95 | 20.90 | — |
| — | 28.10 | 29.75 | 28.93 | +0.55 | 38.2% | 585 | 38.2% | -0.45 | 22.80 | 22.25 | 23.35 | — |
| — | 25.80 | 27.00 | 26.40 | +0.52 | 38.3% | 590 | 38.3% | -0.48 | 25.30 | 24.75 | 25.85 | — |
| — | 23.40 | 24.65 | 24.02 | +0.49 | 38.3% | 595 | 38.3% | -0.51 | 27.98 | 27.40 | 28.55 | — |
| — | 21.55 | 22.40 | 21.98 | +0.46 | 38.4% | 600 | 38.4% | -0.54 | 30.82 | 30.25 | 31.40 | — |
| — | 19.45 | 20.45 | 19.95 | +0.43 | 38.5% | 605 | 38.5% | -0.57 | 33.77 | 32.95 | 34.60 | — |
| — | 17.65 | 18.55 | 18.10 | +0.41 | 38.6% | 610 | 38.6% | -0.60 | 36.52 | 35.15 | 37.90 | — |
| — | 15.95 | 16.80 | 16.38 | +0.38 | 38.7% | 615 | 38.7% | -0.63 | 40.55 | 39.15 | 41.95 | — |
| — | 14.45 | 15.20 | 14.82 | +0.35 | 38.8% | 620 | 38.8% | -0.65 | 44.25 | 42.65 | 45.85 | — |
| — | 13.00 | 13.75 | 13.38 | +0.33 | 39.0% | 625 | 39.0% | -0.68 | 46.88 | 44.35 | 49.40 | — |
| — | 11.70 | 12.35 | 12.03 | +0.30 | 39.1% | 630 | 39.1% | -0.71 | 50.58 | 48.05 | 53.10 | — |
| — | 10.45 | 11.20 | 10.82 | +0.28 | 39.3% | 635 | 39.3% | -0.73 | 54.50 | 52.10 | 56.90 | — |
| — | 9.45 | 10.05 | 9.75 | +0.26 | 39.4% | 640 | 39.4% | -0.75 | 58.75 | 56.70 | 60.80 | — |
| — | 8.35 | 9.05 | 8.70 | +0.24 | 39.6% | 645 | 39.6% | -0.77 | 62.05 | 59.80 | 64.30 | — |
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.