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 | |
| — | 91.35 | 96.00 | 93.67 | +0.69 | 47.6% | 525 | 47.6% | -0.31 | 30.02 | 28.50 | 31.55 | — |
| — | 88.05 | 92.50 | 90.28 | +0.68 | 47.4% | 530 | 47.4% | -0.32 | 32.02 | 29.70 | 34.35 | — |
| — | 84.80 | 89.50 | 87.15 | +0.67 | 47.2% | 535 | 47.2% | -0.33 | 33.75 | 31.50 | 36.00 | — |
| — | 82.00 | 86.30 | 84.15 | +0.65 | 47.0% | 540 | — | — | 35.58 | 34.05 | 37.10 | — |
| — | 78.55 | 83.30 | 80.92 | +0.64 | 46.8% | 545 | — | — | 37.38 | 35.00 | 39.75 | — |
| — | 75.50 | 80.30 | 77.90 | — | — | 550 | — | — | 39.40 | 37.90 | 40.90 | — |
| — | 72.60 | 77.25 | 74.92 | +0.62 | 46.5% | 555 | — | — | 41.67 | 39.75 | 43.60 | — |
| — | 70.05 | 74.00 | 72.03 | — | — | 560 | — | — | 43.15 | 41.25 | 45.05 | — |
| — | 67.00 | 71.50 | 69.25 | — | — | 565 | — | — | 45.70 | 43.50 | 47.90 | — |
| — | 64.65 | 68.95 | 66.80 | +0.57 | 46.0% | 570 | 46.0% | -0.43 | 48.00 | 46.45 | 49.55 | — |
| — | 61.70 | 66.25 | 63.98 | — | — | 575 | — | — | 49.95 | 48.05 | 51.85 | — |
| — | 59.15 | 63.50 | 61.33 | +0.55 | 45.7% | 580 | — | — | 52.55 | 50.20 | 54.90 | — |
| — | 56.70 | 60.20 | 58.45 | — | — | 585 | 45.6% | -0.47 | 55.27 | 53.15 | 57.40 | — |
| — | 54.90 | 58.50 | 56.70 | — | — | 590 | — | — | 57.58 | 55.25 | 59.90 | — |
| — | 51.70 | 56.35 | 54.02 | — | — | 595 | — | — | 60.25 | 58.00 | 62.50 | — |
| — | 49.70 | 54.00 | 51.85 | — | — | 600 | — | — | 62.73 | 60.55 | 64.90 | — |
| — | 47.50 | 51.85 | 49.67 | — | — | 605 | 45.1% | -0.53 | 65.75 | 63.50 | 68.00 | — |
| — | 45.45 | 48.70 | 47.08 | — | — | 610 | — | — | 68.35 | 66.10 | 70.60 | — |
| — | 43.20 | 47.50 | 45.35 | — | — | 615 | — | — | 71.25 | 69.00 | 73.50 | — |
| — | 41.45 | 45.50 | 43.48 | — | — | 620 | 44.7% | -0.57 | 74.28 | 72.05 | 76.50 | — |
| — | 39.00 | 43.70 | 41.35 | +0.43 | 44.6% | 625 | 44.6% | -0.58 | 77.35 | 75.10 | 79.60 | — |
| — | 37.10 | 41.80 | 39.45 | +0.41 | 44.5% | 630 | 44.5% | -0.60 | 80.67 | 78.50 | 82.85 | — |
| — | 35.50 | 40.00 | 37.75 | +0.40 | 44.4% | 635 | 44.4% | -0.61 | 83.75 | 81.50 | 86.00 | — |
| — | 33.90 | 38.25 | 36.08 | +0.39 | 44.3% | 640 | 44.3% | -0.62 | 86.95 | 84.65 | 89.25 | — |
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.