Spot 584.61
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.25 | 59.50 | 57.38 | +0.99 | 61.3% | 527.5 | 61.3% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 53.15 | 57.00 | 55.08 | +0.99 | 59.6% | 530 | 59.6% | -0.01 | 0.09 | 0.04 | 0.13 | — |
| — | 50.20 | 54.50 | 52.35 | +0.99 | 57.9% | 532.5 | 57.9% | -0.01 | 0.21 | 0.03 | 0.39 | — |
| — | 48.00 | 51.25 | 49.62 | +0.98 | 56.2% | 535 | 56.2% | -0.02 | 0.15 | 0.10 | 0.20 | — |
| — | 45.35 | 49.95 | 47.65 | +0.98 | 54.6% | 537.5 | 54.6% | -0.02 | 0.15 | 0.09 | 0.22 | — |
| — | 42.95 | 46.30 | 44.62 | +0.98 | 53.1% | 540 | 53.1% | -0.02 | 0.17 | 0.14 | 0.20 | — |
| — | 40.35 | 45.00 | 42.67 | +0.98 | 51.7% | 542.5 | 51.7% | -0.02 | 0.16 | 0.07 | 0.25 | — |
| — | 38.15 | 42.50 | 40.33 | +0.97 | 50.4% | 545 | 50.4% | -0.03 | 0.18 | 0.09 | 0.27 | — |
| — | 35.65 | 40.00 | 37.83 | +0.97 | 49.1% | 547.5 | 49.1% | -0.03 | 0.29 | 0.20 | 0.39 | — |
| — | 33.25 | 36.55 | 34.90 | +0.96 | 48.0% | 550 | 48.0% | -0.04 | 0.32 | 0.25 | 0.39 | — |
| — | 30.85 | 35.00 | 32.92 | +0.95 | 46.9% | 552.5 | 46.9% | -0.05 | 0.39 | 0.26 | 0.52 | — |
| — | 28.70 | 31.75 | 30.23 | +0.94 | 46.0% | 555 | 46.0% | -0.06 | 0.50 | 0.36 | 0.64 | — |
| — | 26.00 | 30.50 | 28.25 | +0.93 | 45.1% | 557.5 | 45.1% | -0.07 | 0.72 | 0.52 | 0.92 | — |
| — | 24.00 | 27.15 | 25.57 | +0.91 | 44.3% | 560 | 44.3% | -0.09 | 0.79 | 0.63 | 0.95 | — |
| — | 21.50 | 24.90 | 23.20 | +0.89 | 43.6% | 562.5 | 43.6% | -0.11 | 0.97 | 0.80 | 1.14 | — |
| — | 19.75 | 22.20 | 20.98 | +0.86 | 43.0% | 565 | 43.0% | -0.14 | 1.33 | 1.06 | 1.60 | — |
| — | 17.65 | 20.10 | 18.88 | +0.84 | 42.5% | 567.5 | 42.5% | -0.16 | 1.66 | 1.35 | 1.96 | — |
| — | 15.45 | 18.05 | 16.75 | +0.80 | 42.0% | 570 | 42.0% | -0.20 | 1.91 | 1.46 | 2.35 | — |
| — | 14.00 | 16.40 | 15.20 | +0.76 | 41.5% | 572.5 | 41.5% | -0.24 | 2.48 | 2.19 | 2.78 | — |
| — | 12.30 | 14.20 | 13.25 | +0.71 | 41.2% | 575 | 41.2% | -0.29 | 3.17 | 2.60 | 3.75 | — |
| — | 10.40 | 12.50 | 11.45 | +0.67 | 40.8% | 577.5 | 40.8% | -0.33 | 4.15 | 3.30 | 5.00 | — |
| — | 8.80 | 11.60 | 10.20 | +0.62 | 40.5% | 580 | 40.5% | -0.38 | 4.22 | 3.40 | 5.05 | — |
| — | 6.85 | 9.45 | 8.15 | +0.56 | 40.3% | 582.5 | 40.3% | -0.44 | 5.62 | 4.95 | 6.30 | — |
| — | 5.80 | 7.95 | 6.88 | +0.50 | 40.1% | 585 | 40.1% | -0.50 | 7.05 | 5.80 | 8.30 | — |
| — | 4.60 | 6.65 | 5.62 | +0.45 | 40.0% | 587.5 | 40.0% | -0.55 | 8.12 | 6.90 | 9.35 | — |
| — | 3.55 | 5.45 | 4.50 | +0.39 | 39.8% | 590 | 39.8% | -0.61 | 9.50 | 8.25 | 10.75 | — |
| — | 3.25 | 4.50 | 3.88 | +0.33 | 39.8% | 592.5 | 39.8% | -0.67 | 11.78 | 10.35 | 13.20 | — |
| — | 2.58 | 3.60 | 3.09 | +0.29 | 39.7% | 595 | 39.7% | -0.71 | 13.30 | 12.15 | 14.45 | — |
| — | 1.98 | 2.80 | 2.39 | +0.24 | 39.7% | 597.5 | 39.7% | -0.76 | 15.03 | 14.00 | 16.05 | — |
| — | 1.48 | 2.35 | 1.92 | +0.20 | 39.8% | 600 | 39.8% | -0.80 | 17.25 | 16.05 | 18.45 | — |
| — | 1.03 | 1.71 | 1.37 | +0.16 | 39.9% | 602.5 | 39.9% | -0.84 | 19.23 | 17.60 | 20.85 | — |
| — | 0.91 | 1.43 | 1.17 | +0.13 | 40.1% | 605 | 40.1% | -0.87 | 21.82 | 20.35 | 23.30 | — |
| — | 0.66 | 1.06 | 0.86 | +0.10 | 40.4% | 607.5 | 40.4% | -0.90 | 23.38 | 21.40 | 25.35 | — |
| — | 0.50 | 0.79 | 0.65 | +0.08 | 40.7% | 610 | 40.7% | -0.92 | 25.43 | 23.50 | 27.35 | — |
| — | 0.37 | 0.61 | 0.49 | +0.07 | 41.1% | 612.5 | 41.1% | -0.94 | 28.18 | 26.00 | 30.35 | — |
| — | 0.21 | 0.57 | 0.39 | +0.05 | 41.6% | 615 | 41.6% | -0.95 | 30.40 | 28.05 | 32.75 | — |
| — | 0.15 | 0.40 | 0.28 | +0.04 | 42.1% | 617.5 | 42.1% | -0.96 | 32.85 | 30.50 | 35.20 | — |
| — | 0.15 | 0.37 | 0.26 | +0.03 | 42.8% | 620 | 42.8% | -0.97 | 35.33 | 33.00 | 37.65 | — |
| — | 0.04 | 0.33 | 0.18 | +0.03 | 43.5% | 622.5 | 43.5% | -0.98 | 37.80 | 35.50 | 40.10 | — |
| — | 0.06 | 0.43 | 0.24 | +0.02 | 44.3% | 625 | 44.3% | -0.98 | 40.30 | 38.00 | 42.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 45.1% | 627.5 | 45.1% | -0.98 | 42.75 | 40.50 | 45.00 | — |
| — | 0.05 | 0.13 | 0.09 | +0.02 | 46.0% | 630 | 46.0% | -0.99 | 45.27 | 43.00 | 47.55 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 46.8% | 632.5 | 46.8% | -0.99 | 47.98 | 45.50 | 50.45 | — |
| — | 0.03 | 0.16 | 0.10 | +0.01 | 47.5% | 635 | 47.5% | -0.99 | 50.48 | 48.00 | 52.95 | — |
| — | 0.02 | 0.17 | 0.10 | +0.01 | 48.3% | 637.5 | 48.3% | -1.00 | 52.90 | 50.50 | 55.30 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 48.9% | 640 | 48.9% | -1.00 | 55.27 | 53.00 | 57.55 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 49.4% | 642.5 | 49.4% | -1.00 | 57.77 | 55.50 | 60.05 | — |
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.