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 | |
| — | 56.65 | 60.65 | 58.65 | +0.89 | 48.7% | 525 | 48.7% | -0.12 | 0.88 | 0.59 | 1.16 | — |
| — | 54.05 | 58.80 | 56.42 | +0.88 | 48.1% | 527.5 | 48.1% | -0.12 | 2.69 | 0.37 | 5.00 | — |
| — | 51.70 | 56.25 | 53.98 | +0.87 | 47.5% | 530 | 47.5% | -0.14 | 1.22 | 0.94 | 1.50 | — |
| — | 49.35 | 54.00 | 51.67 | +0.85 | 47.0% | 532.5 | 47.0% | -0.15 | 2.55 | 0.10 | 5.00 | — |
| — | 47.15 | 51.35 | 49.25 | — | — | 535 | — | — | 1.28 | 0.67 | 1.90 | — |
| — | 44.70 | 48.95 | 46.83 | +0.83 | 46.0% | 537.5 | — | — | 1.66 | 0.96 | 2.35 | — |
| — | 43.20 | 46.25 | 44.73 | +0.81 | 45.5% | 540 | 45.5% | -0.20 | 1.73 | 1.21 | 2.24 | — |
| — | 40.05 | 44.50 | 42.27 | +0.79 | 45.0% | 542.5 | 45.0% | -0.21 | 3.19 | 1.37 | 5.00 | — |
| — | 38.00 | 42.25 | 40.12 | +0.78 | 44.6% | 545 | 44.6% | -0.24 | 2.55 | 0.10 | 5.00 | — |
| — | 36.15 | 40.00 | 38.08 | — | — | 547.5 | 44.1% | -0.25 | 2.55 | 0.50 | 4.60 | — |
| — | 33.50 | 37.95 | 35.73 | — | — | 550 | — | — | 3.42 | 2.50 | 4.35 | — |
| — | 31.75 | 34.90 | 33.33 | +0.71 | 43.3% | 552.5 | 43.3% | -0.30 | 3.08 | 1.00 | 5.15 | — |
| — | 29.65 | 33.75 | 31.70 | +0.68 | 42.9% | 555 | 43.0% | -0.31 | 4.05 | 3.25 | 4.85 | — |
| — | 27.50 | 31.70 | 29.60 | +0.66 | 42.5% | 557.5 | 42.5% | -0.34 | 4.33 | 2.00 | 6.65 | — |
| — | 25.65 | 29.75 | 27.70 | — | — | 560 | 42.1% | -0.36 | 4.62 | 4.15 | 5.10 | — |
| — | 24.00 | 27.85 | 25.93 | — | — | 562.5 | — | — | 5.25 | 3.05 | 7.45 | — |
| — | 22.00 | 25.80 | 23.90 | — | — | 565 | 41.5% | -0.41 | 6.17 | 5.80 | 6.55 | — |
| — | 20.25 | 23.30 | 21.77 | — | — | 567.5 | — | — | 7.00 | 4.75 | 9.25 | — |
| — | 18.50 | 22.50 | 20.50 | — | — | 570 | 40.9% | -0.46 | 8.28 | 7.05 | 9.50 | — |
| — | 17.30 | 21.00 | 19.15 | — | — | 572.5 | — | — | 8.93 | 7.55 | 10.30 | — |
| — | 15.35 | 19.35 | 17.35 | — | — | 575 | — | — | 10.03 | 8.50 | 11.55 | — |
| — | 14.55 | 17.95 | 16.25 | — | — | 577.5 | — | — | 10.62 | 8.50 | 12.75 | — |
| — | 12.85 | 16.65 | 14.75 | — | — | 580 | — | — | 11.25 | 9.20 | 13.30 | — |
| — | 11.00 | 14.25 | 12.62 | — | — | 582.5 | — | — | 13.18 | 11.60 | 14.75 | — |
| — | 10.50 | 13.75 | 12.12 | +0.39 | 39.5% | 585 | 39.5% | -0.61 | 14.40 | 12.85 | 15.95 | — |
| — | 8.75 | 11.85 | 10.30 | — | — | 587.5 | 39.3% | -0.63 | 15.47 | 13.75 | 17.20 | — |
| — | 8.05 | 11.75 | 9.90 | +0.34 | 39.2% | 590 | 39.2% | -0.66 | 16.50 | 14.50 | 18.50 | — |
| — | 6.30 | 10.75 | 8.53 | +0.31 | 39.0% | 592.5 | 39.0% | -0.69 | 18.18 | 16.00 | 20.35 | — |
| — | 6.00 | 8.40 | 7.20 | +0.29 | 38.9% | 595 | 38.9% | -0.72 | 19.52 | 17.55 | 21.50 | — |
| — | 5.05 | 7.55 | 6.30 | +0.27 | 38.8% | 597.5 | 38.8% | -0.74 | 21.77 | 20.10 | 23.45 | — |
| — | 5.00 | 6.40 | 5.70 | +0.25 | 38.7% | 600 | 38.7% | -0.76 | 22.98 | 20.95 | 25.00 | — |
| — | 3.60 | 6.70 | 5.15 | +0.23 | 38.6% | 602.5 | 38.6% | -0.78 | 25.25 | 23.60 | 26.90 | — |
| — | 3.85 | 5.15 | 4.50 | +0.21 | 38.6% | 605 | 38.6% | -0.79 | 26.85 | 24.70 | 29.00 | — |
| — | 2.22 | 4.80 | 3.51 | +0.19 | 38.6% | 607.5 | 38.6% | -0.81 | 28.60 | 26.70 | 30.50 | — |
| — | 3.00 | 4.00 | 3.50 | +0.17 | 38.6% | 610 | 38.6% | -0.83 | 30.90 | 28.80 | 33.00 | — |
| — | 1.52 | 3.65 | 2.58 | +0.16 | 38.6% | 612.5 | 38.6% | -0.84 | 32.90 | 30.80 | 35.00 | — |
| — | 1.36 | 3.05 | 2.21 | +0.15 | 38.6% | 615 | 38.6% | -0.86 | 34.83 | 32.90 | 36.75 | — |
| — | 1.31 | 3.15 | 2.23 | +0.13 | 38.7% | 617.5 | 38.7% | -0.87 | 37.23 | 35.05 | 39.40 | — |
| — | 0.92 | 5.00 | 2.96 | +0.12 | 38.8% | 620 | 38.8% | -0.88 | 39.40 | 37.30 | 41.50 | — |
| — | — | 4.35 | — | +0.11 | 38.9% | 622.5 | 38.9% | -0.89 | 41.65 | 39.50 | 43.80 | — |
| — | 0.95 | 2.05 | 1.50 | +0.10 | 39.0% | 625 | 39.0% | -0.90 | 43.92 | 41.85 | 46.00 | — |
| — | — | 2.80 | — | +0.09 | 39.1% | 627.5 | 39.1% | -0.91 | 46.15 | 43.80 | 48.50 | — |
| — | 1.08 | 1.35 | 1.22 | +0.09 | 39.3% | 630 | 39.3% | -0.92 | 48.40 | 46.10 | 50.70 | — |
| — | — | 5.00 | — | +0.08 | 39.5% | 632.5 | 39.5% | -0.93 | 50.83 | 48.65 | 53.00 | — |
| — | 0.65 | 1.13 | 0.89 | +0.07 | 39.7% | 635 | 39.7% | -0.94 | 53.12 | 50.80 | 55.45 | — |
| — | 0.49 | 0.99 | 0.74 | +0.06 | 39.9% | 637.5 | 39.9% | -0.95 | 55.48 | 53.10 | 57.85 | — |
| — | 0.50 | 0.98 | 0.74 | +0.06 | 40.1% | 640 | 40.1% | -0.95 | 57.92 | 55.60 | 60.25 | — |
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.