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 | |
| — | 57.35 | 63.00 | 60.17 | +0.88 | 32.6% | 535 | 32.6% | -0.12 | 3.20 | 3.00 | 3.40 | — |
| — | 52.90 | 59.60 | 56.25 | +0.86 | 32.4% | 540 | 32.4% | -0.14 | 3.90 | 3.70 | 4.10 | — |
| — | 49.10 | 55.45 | 52.27 | +0.84 | 32.2% | 545 | 32.2% | -0.16 | 4.70 | 4.40 | 5.00 | — |
| — | 44.80 | 48.70 | 46.75 | +0.82 | 32.0% | 550 | 32.0% | -0.18 | 5.65 | 5.40 | 5.90 | — |
| — | 42.25 | 45.15 | 43.70 | +0.79 | 31.9% | 555 | 31.9% | -0.21 | 6.78 | 6.50 | 7.05 | — |
| — | 39.05 | 40.80 | 39.92 | +0.76 | 31.8% | 560 | 31.8% | -0.24 | 8.00 | 7.65 | 8.35 | — |
| — | 34.55 | 37.80 | 36.17 | +0.73 | 31.7% | 565 | 31.7% | -0.27 | 9.32 | 8.55 | 10.10 | — |
| — | 31.25 | 33.40 | 32.33 | +0.70 | 31.7% | 570 | 31.7% | -0.30 | 11.25 | 10.80 | 11.70 | — |
| — | 28.40 | 31.05 | 29.73 | +0.67 | 31.7% | 575 | 31.7% | -0.33 | 12.90 | 12.20 | 13.60 | — |
| — | 26.05 | 27.50 | 26.77 | +0.64 | 31.7% | 580 | 31.7% | -0.37 | 15.62 | 14.85 | 16.40 | — |
| — | 23.55 | 25.00 | 24.27 | +0.60 | 31.7% | 585 | 31.7% | -0.40 | 17.60 | 16.55 | 18.65 | — |
| — | 20.55 | 22.35 | 21.45 | +0.57 | 31.7% | 590 | — | — | 19.93 | 19.30 | 20.55 | — |
| — | 18.20 | 20.20 | 19.20 | — | — | 595 | 31.8% | -0.47 | 22.25 | 21.10 | 23.40 | — |
| — | 16.40 | 17.80 | 17.10 | +0.50 | 31.9% | 600 | 31.9% | -0.51 | 25.60 | 24.65 | 26.55 | — |
| — | 14.50 | 16.05 | 15.28 | — | — | 605 | 32.0% | -0.55 | 28.35 | 27.20 | 29.50 | — |
| — | 12.90 | 13.95 | 13.43 | +0.43 | 32.1% | 610 | 32.1% | -0.58 | 32.02 | 31.35 | 32.70 | — |
| — | 11.30 | 12.35 | 11.82 | +0.39 | 32.2% | 615 | 32.2% | -0.61 | 35.12 | 33.25 | 37.00 | — |
| — | 9.90 | 11.00 | 10.45 | +0.36 | 32.3% | 620 | 32.3% | -0.65 | 38.73 | 37.80 | 39.65 | — |
| — | 8.60 | 9.85 | 9.22 | +0.33 | 32.5% | 625 | 32.5% | -0.68 | 41.95 | 40.30 | 43.60 | — |
| — | 7.70 | 8.55 | 8.12 | +0.30 | 32.6% | 630 | — | — | 45.77 | 44.25 | 47.30 | — |
| — | 6.55 | 7.65 | 7.10 | +0.28 | 32.8% | 635 | 32.8% | -0.73 | 50.15 | 48.15 | 52.15 | — |
| — | 5.55 | 6.50 | 6.03 | +0.25 | 33.0% | 640 | 33.0% | -0.76 | 53.98 | 52.25 | 55.70 | — |
| — | 4.75 | 5.45 | 5.10 | +0.23 | 33.1% | 645 | 33.1% | -0.79 | 58.23 | 55.70 | 60.75 | — |
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.