Spot 589.84
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.50 | 57.00 | 55.25 | +0.97 | 36.2% | 535 | 36.2% | -0.03 | 0.26 | 0.24 | 0.28 | — |
| — | 48.60 | 53.75 | 51.17 | +0.96 | 34.8% | 540 | 34.8% | -0.04 | 0.34 | 0.32 | 0.36 | — |
| — | 43.70 | 48.00 | 45.85 | +0.95 | 33.6% | 545 | 33.6% | -0.05 | 0.47 | 0.46 | 0.48 | — |
| — | 40.60 | 42.15 | 41.38 | +0.94 | 32.6% | 550 | 32.6% | -0.06 | 0.66 | 0.64 | 0.68 | — |
| — | 34.40 | 40.00 | 37.20 | +0.92 | 31.9% | 555 | — | — | 0.95 | 0.92 | 0.99 | — |
| — | 29.60 | 34.55 | 32.08 | — | — | 560 | 31.3% | -0.11 | 1.39 | 1.33 | 1.45 | — |
| — | 25.75 | 27.80 | 26.77 | +0.86 | 31.0% | 565 | 31.4% | -0.14 | 2.02 | 1.95 | 2.09 | — |
| — | 22.05 | 24.30 | 23.18 | — | — | 570 | — | — | 2.90 | 2.81 | 3.00 | — |
| — | 20.30 | 21.70 | 21.00 | — | — | 572.5 | — | — | 3.40 | 3.15 | 3.65 | — |
| — | 18.05 | 20.10 | 19.07 | — | — | 575 | — | — | 4.08 | 3.90 | 4.25 | — |
| — | 16.95 | 18.00 | 17.48 | — | — | 577.5 | — | — | 4.83 | 4.65 | 5.00 | — |
| — | 15.60 | 16.25 | 15.93 | — | — | 580 | — | — | 5.62 | 5.50 | 5.75 | — |
| — | 13.95 | 14.55 | 14.25 | — | — | 582.5 | 31.0% | -0.32 | 6.62 | 6.45 | 6.80 | — |
| — | 12.45 | 13.25 | 12.85 | — | — | 585 | — | — | 7.60 | 7.40 | 7.80 | — |
| — | 11.15 | 11.70 | 11.43 | — | — | 587.5 | — | — | 8.78 | 8.55 | 9.00 | — |
| — | 9.95 | 10.35 | 10.15 | — | — | 590 | — | — | 9.97 | 9.80 | 10.15 | — |
| — | 8.80 | 9.20 | 9.00 | +0.55 | 31.0% | 592.5 | — | — | 11.35 | 11.10 | 11.60 | — |
| — | 7.75 | 8.05 | 7.90 | +0.51 | 31.1% | 595 | 31.1% | -0.49 | 12.43 | 11.85 | 13.00 | — |
| — | 6.95 | 7.15 | 7.05 | +0.48 | 31.2% | 597.5 | 31.2% | -0.52 | 14.30 | 13.95 | 14.65 | — |
| — | 6.00 | 6.25 | 6.12 | +0.45 | 31.3% | 600 | 31.3% | -0.55 | 15.70 | 15.00 | 16.40 | — |
| — | 5.05 | 5.45 | 5.25 | +0.42 | 31.5% | 602.5 | 31.5% | -0.59 | 17.68 | 17.30 | 18.05 | — |
| — | 4.50 | 4.75 | 4.62 | +0.38 | 31.7% | 605 | 31.7% | -0.62 | 19.32 | 18.55 | 20.10 | — |
| — | 3.85 | 4.35 | 4.10 | — | — | 607.5 | 31.9% | -0.65 | 21.10 | 20.05 | 22.15 | — |
| — | 3.40 | 3.60 | 3.50 | +0.32 | 32.0% | 610 | 32.0% | -0.68 | 23.12 | 22.05 | 24.20 | — |
| — | 2.84 | 3.10 | 2.97 | +0.29 | 32.2% | 612.5 | 32.2% | -0.71 | 25.40 | 23.85 | 26.95 | — |
| — | 2.46 | 2.67 | 2.56 | +0.27 | 32.3% | 615 | 32.3% | -0.74 | 27.30 | 26.20 | 28.40 | — |
| — | 2.16 | 2.35 | 2.25 | +0.24 | 32.5% | 617.5 | 32.5% | -0.76 | 29.68 | 27.60 | 31.75 | — |
| — | 1.86 | 1.95 | 1.91 | +0.22 | 32.6% | 620 | 32.6% | -0.78 | 30.93 | 28.75 | 33.10 | — |
| — | 1.55 | 1.78 | 1.67 | +0.20 | 32.9% | 622.5 | 32.9% | -0.80 | 33.58 | 30.95 | 36.20 | — |
| — | 1.38 | 1.48 | 1.43 | +0.18 | 33.1% | 625 | 33.1% | -0.82 | 35.85 | 33.25 | 38.45 | — |
| — | 1.13 | 1.26 | 1.20 | +0.16 | 33.4% | 627.5 | 33.4% | -0.84 | 38.33 | 34.85 | 41.80 | — |
| — | 1.03 | 1.10 | 1.06 | +0.15 | 33.7% | 630 | 33.7% | -0.86 | 40.48 | 37.85 | 43.10 | — |
| — | 0.85 | 0.98 | 0.92 | +0.13 | 34.0% | 632.5 | 34.0% | -0.87 | 42.48 | 39.55 | 45.40 | — |
| — | 0.78 | 0.85 | 0.81 | +0.12 | 34.4% | 635 | 34.4% | -0.89 | 44.58 | 41.95 | 47.20 | — |
| — | 0.63 | 0.74 | 0.69 | +0.11 | 34.8% | 637.5 | 34.8% | -0.90 | 47.08 | 44.10 | 50.05 | — |
| — | 0.57 | 0.65 | 0.61 | +0.09 | 35.3% | 640 | 35.3% | -0.91 | 50.00 | 47.40 | 52.60 | — |
| — | 0.51 | 0.64 | 0.57 | +0.08 | 35.8% | 642.5 | 35.8% | -0.92 | 52.10 | 49.00 | 55.20 | — |
| — | 0.47 | 0.51 | 0.49 | +0.08 | 36.3% | 645 | 36.3% | -0.93 | 54.42 | 51.65 | 57.20 | — |
| — | 0.40 | 0.53 | 0.47 | +0.07 | 36.9% | 647.5 | 36.9% | -0.94 | 57.27 | 53.90 | 60.65 | — |
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.