Spot 589.77
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.65 | 60.05 | 56.85 | +0.99 | 79.1% | 532.5 | 79.1% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 51.50 | 57.70 | 54.60 | +0.99 | 76.3% | 535 | 76.3% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 48.65 | 55.40 | 52.02 | +0.99 | 73.5% | 537.5 | 73.5% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 47.90 | 52.15 | 50.02 | +0.98 | 70.6% | 540 | 70.6% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 45.60 | 49.85 | 47.73 | +0.98 | 67.7% | 542.5 | 67.7% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 43.20 | 46.80 | 45.00 | +0.98 | 64.9% | 545 | 64.9% | -0.02 | 0.07 | 0.04 | 0.09 | — |
| — | 40.15 | 44.40 | 42.27 | +0.97 | 62.0% | 547.5 | 62.0% | -0.03 | 0.07 | 0.04 | 0.11 | — |
| — | 38.15 | 42.00 | 40.08 | +0.96 | 59.3% | 550 | 59.3% | -0.04 | 0.07 | 0.07 | 0.08 | — |
| — | 33.80 | 39.70 | 36.75 | +0.96 | 56.6% | 552.5 | 56.6% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 32.10 | 37.30 | 34.70 | +0.95 | 54.1% | 555 | 54.1% | -0.05 | 0.07 | 0.05 | 0.10 | — |
| — | 29.60 | 34.65 | 32.12 | +0.93 | 51.7% | 557.5 | 51.7% | -0.07 | 0.10 | 0.09 | 0.12 | — |
| — | 28.25 | 32.15 | 30.20 | +0.92 | 49.6% | 560 | 49.6% | -0.08 | 0.14 | 0.12 | 0.15 | — |
| — | 26.15 | 29.50 | 27.82 | +0.90 | 47.7% | 562.5 | 47.7% | -0.10 | 0.18 | 0.11 | 0.25 | — |
| — | 23.60 | 26.50 | 25.05 | +0.88 | 46.2% | 565 | 46.2% | -0.12 | 0.24 | 0.17 | 0.31 | — |
| — | 21.10 | 24.15 | 22.62 | +0.86 | 45.1% | 567.5 | 45.1% | -0.14 | 0.29 | 0.27 | 0.31 | — |
| — | 19.05 | 21.40 | 20.23 | +0.83 | 44.4% | 570 | 44.4% | -0.17 | 0.41 | 0.39 | 0.44 | — |
| — | 16.25 | 19.00 | 17.62 | +0.80 | 44.0% | 572.5 | 44.0% | -0.20 | 0.58 | 0.54 | 0.63 | — |
| — | 15.00 | 17.15 | 16.07 | +0.76 | 43.6% | 575 | 43.6% | -0.24 | 0.85 | 0.81 | 0.90 | — |
| — | 12.90 | 14.50 | 13.70 | +0.72 | 43.1% | 577.5 | 43.1% | -0.28 | 1.22 | 1.16 | 1.27 | — |
| — | 10.80 | 12.25 | 11.53 | +0.68 | 42.5% | 580 | 42.5% | -0.32 | 1.69 | 1.61 | 1.76 | — |
| — | 9.15 | 10.65 | 9.90 | +0.63 | 42.0% | 582.5 | 42.0% | -0.37 | 2.32 | 2.16 | 2.48 | — |
| — | 7.75 | 8.55 | 8.15 | +0.58 | 41.8% | 585 | 41.8% | -0.42 | 3.08 | 2.90 | 3.25 | — |
| — | 6.30 | 6.90 | 6.60 | +0.53 | 42.1% | 587.5 | 42.1% | -0.47 | 4.05 | 3.85 | 4.25 | — |
| — | 5.10 | 5.40 | 5.25 | +0.49 | 42.4% | 590 | 42.4% | -0.51 | 5.15 | 4.90 | 5.40 | — |
| — | 4.00 | 4.20 | 4.10 | +0.44 | 42.4% | 592.5 | 42.4% | -0.56 | 6.50 | 6.05 | 6.95 | — |
| — | 3.05 | 3.30 | 3.17 | +0.39 | 42.6% | 595 | 42.6% | -0.61 | 8.22 | 7.90 | 8.55 | — |
| — | 2.31 | 2.52 | 2.42 | +0.35 | 42.8% | 597.5 | 42.8% | -0.65 | 10.10 | 9.15 | 11.05 | — |
| — | 1.78 | 1.85 | 1.81 | +0.31 | 43.6% | 600 | 43.6% | -0.69 | 11.88 | 11.50 | 12.25 | — |
| — | 1.28 | 1.42 | 1.35 | +0.27 | 43.6% | 602.5 | 43.6% | -0.73 | 13.68 | 12.40 | 14.95 | — |
| — | 0.95 | 1.06 | 1.00 | +0.24 | 44.2% | 605 | 44.2% | -0.76 | 15.72 | 14.50 | 16.95 | — |
| — | 0.69 | 0.81 | 0.75 | +0.21 | 45.2% | 607.5 | 45.2% | -0.79 | 18.93 | 17.30 | 20.55 | — |
| — | 0.51 | 0.57 | 0.54 | +0.18 | 46.0% | 610 | 46.0% | -0.82 | 20.75 | 19.35 | 22.15 | — |
| — | 0.37 | 0.43 | 0.40 | +0.15 | 46.7% | 612.5 | 46.7% | -0.85 | 22.98 | 21.25 | 24.70 | — |
| — | 0.28 | 0.30 | 0.29 | +0.13 | 47.3% | 615 | 47.3% | -0.87 | 25.52 | 24.00 | 27.05 | — |
| — | 0.13 | 0.24 | 0.18 | +0.11 | 48.1% | 617.5 | 48.1% | -0.89 | 29.02 | 26.45 | 31.60 | — |
| — | 0.15 | 0.18 | 0.17 | +0.10 | 48.9% | 620 | 48.9% | -0.90 | 30.82 | 28.45 | 33.20 | — |
| — | 0.10 | 0.16 | 0.13 | +0.08 | 49.7% | 622.5 | 49.7% | -0.92 | 34.00 | 31.45 | 36.55 | — |
| — | 0.07 | 0.13 | 0.10 | +0.07 | 50.8% | 625 | 50.8% | -0.93 | 35.48 | 33.50 | 37.45 | — |
| — | 0.02 | 0.09 | 0.06 | +0.06 | 52.4% | 627.5 | 52.4% | -0.94 | 38.73 | 35.90 | 41.55 | — |
| — | 0.05 | 0.09 | 0.07 | +0.05 | 54.3% | 630 | 54.3% | -0.95 | 40.20 | 38.50 | 41.90 | — |
| — | 0.02 | 0.07 | 0.04 | +0.05 | 56.2% | 632.5 | 56.2% | -0.95 | 42.90 | 41.55 | 44.25 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 58.2% | 635 | 58.2% | -0.96 | 46.23 | 43.40 | 49.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.04 | 60.2% | 637.5 | 60.2% | -0.97 | 48.75 | 45.95 | 51.55 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 62.1% | 640 | 62.1% | -0.97 | 51.27 | 48.50 | 54.05 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 63.9% | 642.5 | 63.9% | -0.97 | 53.75 | 50.95 | 56.55 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 65.7% | 645 | 65.7% | -0.98 | 56.55 | 54.05 | 59.05 | — |
| — | — | 0.06 | — | +0.02 | 67.3% | 647.5 | 67.3% | -0.98 | 58.42 | 55.30 | 61.55 | — |
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.