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 | |
| — | 55.45 | 61.35 | 58.40 | +0.94 | 40.9% | 532.5 | 40.9% | -0.06 | 0.58 | 0.53 | 0.64 | — |
| — | 53.10 | 58.25 | 55.67 | +0.93 | 40.4% | 535 | 40.4% | -0.07 | 0.60 | 0.47 | 0.73 | — |
| — | 49.85 | 56.50 | 53.17 | +0.93 | 40.0% | 537.5 | 40.0% | -0.07 | 0.78 | 0.64 | 0.92 | — |
| — | 47.45 | 53.65 | 50.55 | +0.92 | 39.5% | 540 | 39.5% | -0.08 | 0.93 | 0.80 | 1.05 | — |
| — | 47.55 | 50.95 | 49.25 | +0.91 | 39.1% | 542.5 | 39.1% | -0.09 | 1.07 | 0.91 | 1.23 | — |
| — | 42.95 | 49.05 | 46.00 | +0.90 | 38.8% | 545 | 38.8% | -0.10 | 1.25 | 1.15 | 1.36 | — |
| — | 41.10 | 47.05 | 44.08 | +0.88 | 38.4% | 547.5 | 38.4% | -0.12 | 1.47 | 1.35 | 1.59 | — |
| — | 38.80 | 43.85 | 41.33 | +0.87 | 38.2% | 550 | 38.2% | -0.13 | 1.70 | 1.58 | 1.82 | — |
| — | 37.40 | 41.45 | 39.42 | +0.86 | 37.9% | 552.5 | 37.9% | -0.14 | 1.95 | 1.78 | 2.12 | — |
| — | 34.45 | 38.95 | 36.70 | +0.84 | 37.8% | 555 | 37.8% | -0.16 | 2.27 | 2.12 | 2.41 | — |
| — | 32.70 | 36.85 | 34.77 | +0.82 | 37.6% | 557.5 | 37.6% | -0.18 | 2.60 | 2.40 | 2.79 | — |
| — | 31.50 | 34.55 | 33.02 | +0.80 | 37.5% | 560 | 37.5% | -0.20 | 3.01 | 2.82 | 3.20 | — |
| — | 27.45 | 34.10 | 30.77 | +0.78 | 37.3% | 562.5 | 37.3% | -0.22 | 3.30 | 3.05 | 3.55 | — |
| — | 27.60 | 30.35 | 28.98 | +0.76 | 37.2% | 565 | 37.2% | -0.24 | 4.08 | 3.70 | 4.45 | — |
| — | 25.70 | 28.60 | 27.15 | +0.74 | 37.1% | 567.5 | 37.1% | -0.26 | 4.58 | 4.20 | 4.95 | — |
| — | 24.15 | 26.40 | 25.27 | +0.72 | 37.1% | 570 | 37.1% | -0.28 | 4.83 | 4.35 | 5.30 | — |
| — | 22.55 | 24.60 | 23.57 | +0.69 | 37.0% | 572.5 | 37.0% | -0.31 | 5.88 | 5.35 | 6.40 | — |
| — | 21.25 | 22.90 | 22.07 | +0.67 | 36.9% | 575 | 36.9% | -0.33 | 6.55 | 6.15 | 6.95 | — |
| — | 19.50 | 21.10 | 20.30 | +0.64 | 36.8% | 577.5 | 36.8% | -0.36 | 7.60 | 7.10 | 8.10 | — |
| — | 17.90 | 19.20 | 18.55 | +0.61 | 36.8% | 580 | 36.8% | -0.39 | 8.20 | 7.90 | 8.50 | — |
| — | 16.45 | 17.50 | 16.98 | +0.59 | 36.7% | 582.5 | 36.7% | -0.41 | 9.50 | 8.95 | 10.05 | — |
| — | 15.20 | 16.00 | 15.60 | +0.56 | 36.7% | 585 | 36.7% | -0.44 | 10.32 | 10.00 | 10.65 | — |
| — | 14.10 | 15.00 | 14.55 | +0.53 | 36.7% | 587.5 | 36.7% | -0.47 | 11.53 | 10.90 | 12.15 | — |
| — | 12.80 | 13.50 | 13.15 | +0.51 | 36.8% | 590 | 36.8% | -0.50 | 12.72 | 12.30 | 13.15 | — |
| — | 11.30 | 12.30 | 11.80 | +0.48 | 36.8% | 592.5 | 36.8% | -0.52 | 14.22 | 13.50 | 14.95 | — |
| — | 10.40 | 11.20 | 10.80 | +0.45 | 36.9% | 595 | 36.9% | -0.55 | 15.55 | 14.75 | 16.35 | — |
| — | 9.15 | 10.45 | 9.80 | +0.43 | 37.0% | 597.5 | 37.0% | -0.58 | 17.20 | 16.40 | 18.00 | — |
| — | 8.75 | 9.45 | 9.10 | +0.40 | 37.1% | 600 | 37.1% | -0.60 | 18.68 | 17.85 | 19.50 | — |
| — | 7.35 | 8.50 | 7.92 | +0.38 | 37.3% | 602.5 | 37.3% | -0.63 | 19.80 | 19.00 | 20.60 | — |
| — | 6.60 | 7.70 | 7.15 | +0.35 | 37.4% | 605 | 37.4% | -0.65 | 22.07 | 21.35 | 22.80 | — |
| — | 6.00 | 7.00 | 6.50 | +0.33 | 37.6% | 607.5 | 37.6% | -0.67 | 23.93 | 23.20 | 24.65 | — |
| — | 5.80 | 6.45 | 6.12 | +0.31 | 37.8% | 610 | 37.8% | -0.69 | 25.98 | 24.60 | 27.35 | — |
| — | 4.70 | 5.55 | 5.12 | +0.29 | 37.9% | 612.5 | 37.9% | -0.72 | 27.88 | 26.50 | 29.25 | — |
| — | 4.20 | 5.00 | 4.60 | +0.27 | 38.1% | 615 | 38.1% | -0.74 | 29.27 | 28.60 | 29.95 | — |
| — | 4.05 | 4.70 | 4.38 | +0.25 | 38.3% | 617.5 | 38.3% | -0.76 | 31.43 | 29.50 | 33.35 | — |
| — | 3.40 | 4.00 | 3.70 | +0.23 | 38.6% | 620 | 38.6% | -0.77 | 33.65 | 31.60 | 35.70 | — |
| — | 3.25 | 3.70 | 3.48 | +0.21 | 38.8% | 622.5 | 38.8% | -0.79 | 36.33 | 33.20 | 39.45 | — |
| — | 2.75 | 3.25 | 3.00 | +0.20 | 39.0% | 625 | 39.0% | -0.81 | 38.08 | 35.35 | 40.80 | — |
| — | 2.49 | 3.05 | 2.77 | +0.18 | 39.3% | 627.5 | 39.3% | -0.82 | 40.15 | 36.55 | 43.75 | — |
| — | 2.34 | 2.50 | 2.42 | +0.17 | 39.6% | 630 | 39.6% | -0.84 | 42.77 | 40.50 | 45.05 | — |
| — | 2.10 | 2.31 | 2.21 | +0.15 | 39.8% | 632.5 | 39.8% | -0.85 | 44.67 | 42.05 | 47.30 | — |
| — | 1.76 | 2.09 | 1.93 | +0.14 | 40.2% | 635 | 40.2% | -0.86 | 47.10 | 44.75 | 49.45 | — |
| — | 1.57 | 1.91 | 1.74 | +0.13 | 40.5% | 637.5 | 40.5% | -0.88 | 49.20 | 45.60 | 52.80 | — |
| — | 1.46 | 1.64 | 1.55 | +0.12 | 40.8% | 640 | 40.8% | -0.89 | 52.15 | 49.20 | 55.10 | — |
| — | 1.21 | 1.48 | 1.34 | +0.11 | 41.1% | 642.5 | 41.1% | -0.90 | 54.30 | 51.15 | 57.45 | — |
| — | 1.08 | 1.33 | 1.21 | +0.10 | 41.5% | 645 | 41.5% | -0.90 | 56.85 | 54.05 | 59.65 | — |
| — | 0.97 | 1.25 | 1.11 | +0.09 | 41.8% | 647.5 | 41.8% | -0.91 | 58.60 | 55.00 | 62.20 | — |
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.