Spot 583.11
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.50 | 70.00 | 67.75 | — | — | 525 | 48.6% | -0.24 | 8.78 | 7.55 | 10.00 | — |
| — | 63.50 | 68.00 | 65.75 | +0.75 | 48.4% | 527.5 | 48.4% | -0.25 | 8.82 | 7.00 | 10.65 | — |
| — | 61.50 | 65.95 | 63.73 | +0.74 | 48.1% | 530 | 48.1% | -0.26 | 9.97 | 8.80 | 11.15 | — |
| — | 59.60 | 63.95 | 61.77 | +0.73 | 47.9% | 532.5 | 47.9% | -0.27 | 10.68 | 9.70 | 11.65 | — |
| — | 57.70 | 62.20 | 59.95 | +0.72 | 47.7% | 535 | 47.7% | -0.28 | 11.20 | 9.95 | 12.45 | — |
| — | 55.80 | 60.25 | 58.02 | +0.71 | 47.4% | 537.5 | 47.4% | -0.29 | 11.60 | 9.20 | 14.00 | — |
| — | 54.15 | 58.50 | 56.33 | +0.70 | 47.2% | 540 | 47.2% | -0.30 | 12.50 | 11.20 | 13.80 | — |
| — | 52.50 | 56.65 | 54.58 | +0.69 | 47.0% | 542.5 | 47.0% | -0.32 | 12.82 | 11.85 | 13.80 | — |
| — | 50.25 | 54.85 | 52.55 | +0.67 | 46.8% | 545 | 46.8% | -0.33 | 13.75 | 11.75 | 15.75 | — |
| — | 47.40 | 50.75 | 49.08 | +0.65 | 46.4% | 550 | 46.4% | -0.35 | 15.22 | 13.00 | 17.45 | — |
| — | 45.00 | 49.50 | 47.25 | +0.64 | 46.2% | 552.5 | 46.2% | -0.36 | 15.85 | 13.50 | 18.20 | — |
| — | 43.50 | 47.95 | 45.73 | +0.63 | 46.0% | 555 | 46.0% | -0.38 | 16.32 | 14.20 | 18.45 | — |
| — | 42.00 | 45.55 | 43.77 | +0.61 | 45.8% | 557.5 | 45.8% | -0.39 | 17.30 | 15.10 | 19.50 | — |
| — | 40.70 | 44.65 | 42.67 | +0.60 | 45.7% | 560 | 45.7% | -0.40 | 18.20 | 16.00 | 20.40 | — |
| — | 38.50 | 43.00 | 40.75 | +0.59 | 45.5% | 562.5 | 45.5% | -0.41 | 19.18 | 17.00 | 21.35 | — |
| — | 37.00 | 41.45 | 39.23 | +0.58 | 45.3% | 565 | 45.3% | -0.43 | 20.12 | 18.50 | 21.75 | — |
| — | 35.50 | 40.00 | 37.75 | +0.56 | 45.2% | 567.5 | — | — | 21.12 | 19.00 | 23.25 | — |
| — | 34.00 | 38.50 | 36.25 | — | — | 570 | 45.0% | -0.46 | 21.88 | 20.00 | 23.75 | — |
| — | 32.50 | 37.00 | 34.75 | — | — | 572.5 | — | — | 23.15 | 21.00 | 25.30 | — |
| — | 31.85 | 35.35 | 33.60 | — | — | 575 | 44.8% | -0.48 | 24.25 | 22.00 | 26.50 | — |
| — | 30.00 | 34.20 | 32.10 | — | — | 577.5 | — | — | 25.43 | 23.05 | 27.80 | — |
| — | 28.95 | 32.95 | 30.95 | — | — | 580 | — | — | 26.60 | 24.50 | 28.70 | — |
| — | 27.90 | 31.60 | 29.75 | — | — | 582.5 | 44.4% | -0.52 | 27.45 | 25.50 | 29.40 | — |
| — | 26.00 | 30.30 | 28.15 | — | — | 585 | — | — | 28.68 | 26.70 | 30.65 | — |
| — | 24.75 | 29.10 | 26.93 | +0.45 | 44.2% | 587.5 | 44.2% | -0.55 | 30.68 | 28.70 | 32.65 | — |
| — | 23.50 | 27.95 | 25.73 | +0.45 | 44.1% | 590 | — | — | 31.73 | 29.50 | 33.95 | — |
| — | 22.50 | 26.85 | 24.68 | — | — | 592.5 | — | — | 33.00 | 30.65 | 35.35 | — |
| — | 21.50 | 25.00 | 23.25 | — | — | 595 | — | — | 34.75 | 32.85 | 36.65 | — |
| — | 20.80 | 24.65 | 22.73 | — | — | 597.5 | — | — | 35.75 | 33.50 | 38.00 | — |
| — | 19.90 | 22.20 | 21.05 | +0.40 | 43.7% | 600 | 43.7% | -0.61 | 37.25 | 35.00 | 39.50 | — |
| — | 18.00 | 22.55 | 20.27 | +0.38 | 43.6% | 602.5 | 43.6% | -0.63 | 38.58 | 36.50 | 40.65 | — |
| — | 17.90 | 21.50 | 19.70 | +0.37 | 43.6% | 605 | 43.6% | -0.63 | 40.08 | 38.00 | 42.15 | — |
| — | 16.00 | 19.95 | 17.98 | — | — | 607.5 | — | — | 41.75 | 39.50 | 44.00 | — |
| — | 15.10 | 18.55 | 16.82 | +0.35 | 43.4% | 610 | — | — | 43.30 | 41.10 | 45.50 | — |
| — | 14.50 | 18.85 | 16.68 | +0.34 | 43.4% | 612.5 | — | — | 44.83 | 42.75 | 46.90 | — |
| — | 14.10 | 17.55 | 15.82 | — | — | 615 | 43.3% | -0.68 | 46.70 | 44.50 | 48.90 | — |
| — | 12.50 | 14.65 | 13.57 | — | — | 620 | — | — | 50.20 | 48.00 | 52.40 | — |
| — | 11.15 | 14.60 | 12.88 | — | — | 625 | — | — | 53.73 | 51.50 | 55.95 | — |
| — | 9.95 | 12.90 | 11.43 | — | — | 630 | 43.2% | -0.75 | 57.25 | 55.00 | 59.50 | — |
| — | 8.00 | 11.50 | 9.75 | +0.24 | 43.1% | 635 | 43.1% | -0.77 | 61.05 | 58.70 | 63.40 | — |
| — | 7.20 | 11.45 | 9.32 | +0.22 | 43.1% | 640 | 43.1% | -0.79 | 65.12 | 62.95 | 67.30 | — |
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.