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 | |
| — | 59.20 | 63.25 | 61.23 | +0.83 | 46.1% | 525 | 46.1% | -0.18 | 3.04 | 2.77 | 3.30 | — |
| — | 54.75 | 58.85 | 56.80 | +0.80 | 45.4% | 530 | 45.4% | -0.20 | 3.58 | 3.15 | 4.00 | — |
| — | 52.75 | 56.25 | 54.50 | +0.79 | 45.1% | 532.5 | 45.1% | -0.21 | 4.12 | 3.40 | 4.85 | — |
| — | 50.50 | 54.50 | 52.50 | +0.78 | 44.8% | 535 | 44.8% | -0.23 | 4.58 | 4.00 | 5.15 | — |
| — | 48.05 | 52.40 | 50.23 | +0.76 | 44.5% | 537.5 | 44.5% | -0.24 | 4.88 | 2.75 | 7.00 | — |
| — | 46.20 | 50.30 | 48.25 | +0.74 | 44.2% | 540 | 44.2% | -0.26 | 5.20 | 4.75 | 5.65 | — |
| — | 44.00 | 48.10 | 46.05 | +0.73 | 43.9% | 542.5 | 43.9% | -0.27 | 6.20 | 5.00 | 7.40 | — |
| — | 42.30 | 46.30 | 44.30 | +0.71 | 43.7% | 545 | 43.7% | -0.29 | 5.70 | 4.70 | 6.70 | — |
| — | 40.00 | 43.80 | 41.90 | +0.70 | 43.4% | 547.5 | 43.4% | -0.30 | 6.33 | 4.60 | 8.05 | — |
| — | 38.00 | 42.40 | 40.20 | +0.68 | 43.2% | 550 | 43.2% | -0.32 | 7.42 | 6.55 | 8.30 | — |
| — | 36.50 | 40.40 | 38.45 | +0.67 | 43.0% | 552.5 | 43.0% | -0.34 | 8.35 | 6.80 | 9.90 | — |
| — | 34.50 | 38.65 | 36.58 | +0.65 | 42.8% | 555 | 42.8% | -0.35 | 8.15 | 6.80 | 9.50 | — |
| — | 32.50 | 36.00 | 34.25 | +0.63 | 42.6% | 557.5 | 42.6% | -0.37 | 9.35 | 8.50 | 10.20 | — |
| — | 31.00 | 35.10 | 33.05 | +0.61 | 42.4% | 560 | 42.4% | -0.39 | 9.82 | 9.25 | 10.40 | — |
| — | 29.00 | 33.40 | 31.20 | +0.60 | 42.2% | 562.5 | 42.2% | -0.40 | 10.85 | 10.00 | 11.70 | — |
| — | 27.50 | 31.60 | 29.55 | — | — | 565 | 42.0% | -0.43 | 12.12 | 10.75 | 13.50 | — |
| — | 25.50 | 30.10 | 27.80 | — | — | 567.5 | — | — | 12.20 | 10.00 | 14.40 | — |
| — | 24.05 | 28.55 | 26.30 | +0.54 | 41.7% | 570 | 41.7% | -0.46 | 13.35 | 12.35 | 14.35 | — |
| — | 22.60 | 26.70 | 24.65 | +0.53 | 41.6% | 572.5 | 41.6% | -0.47 | 14.50 | 13.00 | 16.00 | — |
| — | 21.50 | 25.55 | 23.52 | +0.50 | 41.4% | 575 | 41.4% | -0.50 | 15.90 | 14.50 | 17.30 | — |
| — | 20.85 | 24.00 | 22.43 | +0.49 | 41.3% | 577.5 | 41.3% | -0.51 | 16.25 | 15.15 | 17.35 | — |
| — | 18.50 | 21.45 | 19.98 | +0.46 | 41.2% | 580 | 41.2% | -0.54 | 17.77 | 16.15 | 19.40 | — |
| — | 17.00 | 21.50 | 19.25 | +0.45 | 41.0% | 582.5 | 41.0% | -0.55 | 18.25 | 16.00 | 20.50 | — |
| — | 16.50 | 18.50 | 17.50 | +0.42 | 40.9% | 585 | 40.9% | -0.58 | 19.75 | 17.50 | 22.00 | — |
| — | 14.55 | 19.00 | 16.77 | +0.42 | 40.8% | 587.5 | 40.8% | -0.59 | 20.88 | 18.75 | 23.00 | — |
| — | 13.60 | 16.80 | 15.20 | +0.39 | 40.7% | 590 | 40.7% | -0.61 | 22.27 | 20.05 | 24.50 | — |
| — | 12.50 | 15.95 | 14.22 | +0.38 | 40.6% | 592.5 | 40.6% | -0.63 | 23.75 | 21.50 | 26.00 | — |
| — | 12.75 | 14.50 | 13.62 | +0.35 | 40.6% | 595 | 40.6% | -0.65 | 25.52 | 23.65 | 27.40 | — |
| — | 10.90 | 13.75 | 12.32 | +0.32 | 40.4% | 600 | 40.4% | -0.68 | 28.52 | 26.60 | 30.45 | — |
| — | 7.50 | 12.05 | 9.78 | +0.29 | 40.3% | 605 | 40.3% | -0.72 | 32.05 | 30.30 | 33.80 | — |
| — | 6.65 | 9.25 | 7.95 | +0.26 | 40.3% | 610 | 40.3% | -0.75 | 35.20 | 33.00 | 37.40 | — |
| — | 6.55 | 7.85 | 7.20 | +0.23 | 40.2% | 615 | 40.2% | -0.77 | 38.83 | 36.65 | 41.00 | — |
| — | 5.45 | 6.70 | 6.08 | +0.21 | 40.2% | 620 | 40.2% | -0.80 | 42.83 | 40.65 | 45.00 | — |
| — | 3.80 | 5.20 | 4.50 | +0.18 | 40.2% | 625 | 40.2% | -0.83 | 46.83 | 44.75 | 48.90 | — |
| — | 2.65 | 5.35 | 4.00 | +0.16 | 40.3% | 630 | 40.3% | -0.85 | 51.02 | 49.05 | 53.00 | — |
| — | 1.55 | 5.80 | 3.67 | +0.14 | 40.4% | 635 | 40.4% | -0.86 | 55.40 | 53.30 | 57.50 | — |
| — | 2.46 | 3.40 | 2.93 | +0.13 | 40.5% | 640 | — | — | 59.88 | 57.75 | 62.00 | — |
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.