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 | |
| — | 103.50 | 107.85 | 105.67 | +0.69 | 46.6% | 525 | 46.6% | -0.32 | 40.10 | 37.70 | 42.50 | — |
| — | 100.50 | 104.55 | 102.53 | — | — | 530 | 46.4% | -0.33 | 41.95 | 39.55 | 44.35 | — |
| — | 97.00 | 101.70 | 99.35 | +0.66 | 46.3% | 535 | 46.3% | -0.34 | 43.83 | 41.50 | 46.15 | — |
| — | 94.00 | 98.85 | 96.42 | +0.65 | 46.1% | 540 | 46.1% | -0.35 | 45.45 | 43.50 | 47.40 | — |
| — | 91.70 | 95.65 | 93.67 | +0.64 | 45.9% | 545 | 45.9% | -0.36 | 47.40 | 45.50 | 49.30 | — |
| — | 88.50 | 93.00 | 90.75 | +0.63 | 45.8% | 550 | 45.8% | -0.37 | 49.98 | 47.60 | 52.35 | — |
| — | 85.55 | 90.20 | 87.88 | +0.62 | 45.6% | 555 | 45.6% | -0.38 | 52.05 | 49.70 | 54.40 | — |
| — | 83.00 | 87.50 | 85.25 | +0.61 | 45.5% | 560 | 45.5% | -0.39 | 53.88 | 52.00 | 55.75 | — |
| — | 80.50 | 84.75 | 82.62 | +0.60 | 45.3% | 565 | 45.3% | -0.41 | 56.52 | 54.15 | 58.90 | — |
| — | 77.50 | 81.50 | 79.50 | +0.59 | 45.2% | 570 | 45.2% | -0.42 | 58.80 | 56.50 | 61.10 | — |
| — | 75.00 | 79.30 | 77.15 | +0.58 | 45.1% | 575 | 45.1% | -0.43 | 61.17 | 59.00 | 63.35 | — |
| — | 72.60 | 76.90 | 74.75 | +0.56 | 45.0% | 580 | 45.0% | -0.44 | 63.70 | 61.55 | 65.85 | — |
| — | 70.15 | 74.60 | 72.38 | +0.55 | 44.8% | 585 | 44.8% | -0.45 | 65.92 | 64.00 | 67.85 | — |
| — | 67.55 | 72.05 | 69.80 | +0.54 | 44.7% | 590 | 44.7% | -0.46 | 68.47 | 66.55 | 70.40 | — |
| — | 65.50 | 69.85 | 67.67 | +0.53 | 44.6% | 595 | 44.6% | -0.48 | 71.35 | 69.00 | 73.70 | — |
| — | 63.00 | 67.50 | 65.25 | +0.52 | 44.5% | 600 | 44.5% | -0.49 | 73.92 | 71.85 | 76.00 | — |
| — | 61.00 | 65.40 | 63.20 | +0.51 | 44.4% | 605 | 44.4% | -0.50 | 77.05 | 75.10 | 79.00 | — |
| — | 58.60 | 62.85 | 60.73 | +0.50 | 44.3% | 610 | 44.3% | -0.51 | 79.75 | 77.65 | 81.85 | — |
| — | 56.75 | 61.10 | 58.92 | +0.49 | 44.2% | 615 | 44.2% | -0.52 | 82.40 | 80.05 | 84.75 | — |
| — | 54.55 | 58.60 | 56.58 | +0.48 | 44.1% | 620 | 44.1% | -0.53 | 85.28 | 83.05 | 87.50 | — |
| — | 52.60 | 56.85 | 54.73 | +0.46 | 44.0% | 625 | 44.0% | -0.54 | 88.53 | 86.55 | 90.50 | — |
| — | 50.50 | 54.75 | 52.62 | +0.45 | 43.9% | 630 | 43.9% | -0.56 | 91.25 | 89.00 | 93.50 | — |
| — | 48.70 | 53.00 | 50.85 | +0.44 | 43.8% | 635 | 43.8% | -0.57 | 94.70 | 92.65 | 96.75 | — |
| — | 46.60 | 51.25 | 48.92 | +0.43 | 43.7% | 640 | 43.7% | -0.58 | 97.40 | 95.10 | 99.70 | — |
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.