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 | |
| — | 54.60 | 60.50 | 57.55 | +0.94 | 33.3% | 535 | 33.3% | -0.06 | 1.04 | 1.00 | 1.09 | — |
| — | 50.20 | 55.65 | 52.92 | +0.92 | 32.7% | 540 | 32.7% | -0.08 | 1.35 | 1.30 | 1.40 | — |
| — | 45.60 | 50.80 | 48.20 | +0.90 | 32.2% | 545 | 32.2% | -0.10 | 1.75 | 1.60 | 1.91 | — |
| — | 40.95 | 46.15 | 43.55 | +0.88 | 31.8% | 550 | 31.8% | -0.12 | 2.31 | 2.22 | 2.40 | — |
| — | 36.65 | 40.00 | 38.33 | +0.86 | 31.6% | 555 | 31.6% | -0.14 | 3.05 | 2.90 | 3.20 | — |
| — | 32.55 | 35.75 | 34.15 | +0.83 | 31.6% | 560 | 31.6% | -0.18 | 3.88 | 3.65 | 4.10 | — |
| — | 29.45 | 32.00 | 30.73 | +0.79 | 31.6% | 565 | 31.6% | -0.21 | 5.00 | 4.90 | 5.10 | — |
| — | 27.65 | 29.20 | 28.43 | +0.77 | 31.6% | 567.5 | 31.6% | -0.23 | 5.60 | 5.30 | 5.90 | — |
| — | 26.30 | 28.20 | 27.25 | +0.75 | 31.6% | 570 | 31.6% | -0.25 | 6.28 | 6.10 | 6.45 | — |
| — | 24.15 | 26.35 | 25.25 | +0.73 | 31.7% | 572.5 | 31.7% | -0.27 | 7.00 | 6.65 | 7.35 | — |
| — | 22.95 | 24.05 | 23.50 | +0.71 | 31.7% | 575 | 31.7% | -0.29 | 7.90 | 7.70 | 8.10 | — |
| — | 21.40 | 23.00 | 22.20 | +0.69 | 31.7% | 577.5 | 31.7% | -0.31 | 8.80 | 8.50 | 9.10 | — |
| — | 19.40 | 20.70 | 20.05 | +0.67 | 31.8% | 580 | 31.8% | -0.33 | 9.72 | 9.45 | 10.00 | — |
| — | 18.45 | 19.90 | 19.18 | +0.64 | 31.8% | 582.5 | 31.8% | -0.36 | 10.72 | 10.45 | 11.00 | — |
| — | 17.10 | 17.80 | 17.45 | +0.62 | 31.8% | 585 | 31.8% | -0.38 | 11.85 | 11.55 | 12.15 | — |
| — | 16.00 | 16.80 | 16.40 | +0.59 | 31.8% | 587.5 | 31.8% | -0.41 | 13.05 | 12.75 | 13.35 | — |
| — | 14.60 | 15.20 | 14.90 | +0.57 | 31.8% | 590 | 31.8% | -0.43 | 14.30 | 14.00 | 14.60 | — |
| — | 13.40 | 14.05 | 13.72 | +0.54 | 31.8% | 592.5 | 31.8% | -0.46 | 15.62 | 15.30 | 15.95 | — |
| — | 12.35 | 12.95 | 12.65 | +0.52 | 31.9% | 595 | 31.9% | -0.48 | 16.95 | 16.50 | 17.40 | — |
| — | 11.25 | 11.85 | 11.55 | — | — | 597.5 | 31.9% | -0.51 | 18.50 | 18.10 | 18.90 | — |
| — | 10.60 | 10.85 | 10.72 | +0.47 | 31.9% | 600 | — | — | 19.77 | 19.15 | 20.40 | — |
| — | 9.50 | 10.00 | 9.75 | — | — | 602.5 | — | — | 21.62 | 21.20 | 22.05 | — |
| — | 8.70 | 9.30 | 9.00 | +0.42 | 32.0% | 605 | 32.0% | -0.58 | 23.25 | 22.70 | 23.80 | — |
| — | 7.80 | 8.55 | 8.18 | +0.40 | 32.0% | 607.5 | 32.0% | -0.61 | 24.70 | 23.95 | 25.45 | — |
| — | 7.15 | 7.65 | 7.40 | — | — | 610 | — | — | 26.77 | 26.25 | 27.30 | — |
| — | 6.40 | 7.10 | 6.75 | — | — | 612.5 | — | — | 28.90 | 27.50 | 30.30 | — |
| — | 5.85 | 6.35 | 6.10 | — | — | 615 | — | — | 30.23 | 29.20 | 31.25 | — |
| — | 5.20 | 5.85 | 5.53 | — | — | 617.5 | — | — | 33.25 | 32.10 | 34.40 | — |
| — | 4.85 | 5.20 | 5.03 | — | — | 620 | — | — | 34.23 | 32.70 | 35.75 | — |
| — | 3.90 | 4.30 | 4.10 | — | — | 625 | — | — | 38.25 | 36.90 | 39.60 | — |
| — | 3.25 | 3.50 | 3.38 | — | — | 630 | 33.0% | -0.79 | 43.05 | 40.10 | 46.00 | — |
| — | 2.52 | 2.94 | 2.73 | +0.19 | 33.3% | 635 | 33.3% | -0.82 | 46.75 | 44.15 | 49.35 | — |
| — | 2.11 | 2.39 | 2.25 | +0.16 | 33.7% | 640 | 33.7% | -0.84 | 51.25 | 48.65 | 53.85 | — |
| — | 1.77 | 1.92 | 1.84 | +0.14 | 34.1% | 645 | 34.1% | -0.87 | 56.08 | 52.70 | 59.45 | — |
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.