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 | |
| — | 54.95 | 57.90 | 56.42 | +0.93 | 44.5% | 530 | 44.5% | -0.07 | 1.32 | 1.04 | 1.60 | — |
| — | 52.55 | 55.55 | 54.05 | +0.92 | 44.0% | 532.5 | 44.0% | -0.08 | 1.48 | 1.26 | 1.69 | — |
| — | 49.55 | 53.25 | 51.40 | +0.91 | 43.5% | 535 | 43.5% | -0.09 | 1.61 | 1.38 | 1.84 | — |
| — | 48.10 | 52.00 | 50.05 | +0.90 | 43.1% | 537.5 | 43.1% | -0.10 | 1.80 | 1.57 | 2.04 | — |
| — | 45.55 | 48.70 | 47.12 | +0.89 | 42.7% | 540 | 42.7% | -0.11 | 2.01 | 1.77 | 2.25 | — |
| — | 43.40 | 46.45 | 44.92 | +0.88 | 42.3% | 542.5 | 42.3% | -0.12 | 2.17 | 1.82 | 2.53 | — |
| — | 41.15 | 43.70 | 42.42 | +0.87 | 41.9% | 545 | 41.9% | -0.13 | 2.51 | 2.20 | 2.82 | — |
| — | 38.90 | 41.50 | 40.20 | +0.85 | 41.6% | 547.5 | 41.6% | -0.14 | 2.79 | 2.48 | 3.10 | — |
| — | 37.30 | 39.30 | 38.30 | +0.84 | 41.2% | 550 | 41.2% | -0.16 | 2.98 | 2.60 | 3.35 | — |
| — | 34.70 | 37.55 | 36.12 | +0.82 | 40.9% | 552.5 | 40.9% | -0.18 | 3.52 | 3.15 | 3.90 | — |
| — | 32.85 | 35.50 | 34.17 | +0.81 | 40.6% | 555 | 40.6% | -0.19 | 3.90 | 3.50 | 4.30 | — |
| — | 30.30 | 33.75 | 32.02 | +0.79 | 40.3% | 557.5 | 40.3% | -0.21 | 4.35 | 3.95 | 4.75 | — |
| — | 28.90 | 31.20 | 30.05 | +0.77 | 40.0% | 560 | 40.0% | -0.23 | 4.88 | 4.45 | 5.30 | — |
| — | 26.40 | 29.55 | 27.98 | +0.75 | 39.7% | 562.5 | 39.7% | -0.25 | 5.25 | 4.65 | 5.85 | — |
| — | 25.00 | 28.05 | 26.52 | +0.73 | 39.5% | 565 | 39.5% | -0.27 | 6.03 | 5.55 | 6.50 | — |
| — | 23.55 | 25.65 | 24.60 | +0.70 | 39.2% | 567.5 | 39.2% | -0.30 | 6.67 | 6.15 | 7.20 | — |
| — | 21.55 | 24.55 | 23.05 | +0.68 | 39.0% | 570 | 39.0% | -0.32 | 7.42 | 6.45 | 8.40 | — |
| — | 20.25 | 22.50 | 21.38 | +0.65 | 38.8% | 572.5 | 38.8% | -0.35 | 8.18 | 7.55 | 8.80 | — |
| — | 18.05 | 21.35 | 19.70 | +0.63 | 38.6% | 575 | 38.6% | -0.37 | 9.20 | 8.45 | 9.95 | — |
| — | 16.55 | 19.40 | 17.98 | +0.60 | 38.5% | 577.5 | 38.5% | -0.40 | 10.15 | 8.75 | 11.55 | — |
| — | 15.15 | 17.95 | 16.55 | +0.57 | 38.3% | 580 | 38.3% | -0.43 | 10.85 | 10.00 | 11.70 | — |
| — | 13.90 | 16.40 | 15.15 | +0.54 | 38.2% | 582.5 | 38.2% | -0.46 | 12.30 | 10.90 | 13.70 | — |
| — | 12.80 | 15.05 | 13.93 | +0.52 | 38.0% | 585 | 38.0% | -0.49 | 13.47 | 12.05 | 14.90 | — |
| — | 11.55 | 13.75 | 12.65 | +0.49 | 37.9% | 587.5 | 37.9% | -0.51 | 14.82 | 13.90 | 15.75 | — |
| — | 10.70 | 12.55 | 11.62 | +0.46 | 37.8% | 590 | 37.8% | -0.54 | 16.25 | 14.95 | 17.55 | — |
| — | 9.30 | 11.40 | 10.35 | +0.43 | 37.8% | 592.5 | 37.8% | -0.57 | 17.77 | 16.75 | 18.80 | — |
| — | 9.00 | 10.40 | 9.70 | +0.40 | 37.7% | 595 | 37.7% | -0.60 | 19.00 | 17.70 | 20.30 | — |
| — | 7.35 | 9.40 | 8.38 | +0.37 | 37.7% | 597.5 | 37.7% | -0.63 | 20.68 | 19.60 | 21.75 | — |
| — | 7.00 | 8.45 | 7.72 | +0.35 | 37.6% | 600 | — | — | 22.43 | 21.25 | 23.60 | — |
| — | 5.70 | 6.90 | 6.30 | — | — | 605 | 37.6% | -0.71 | 25.95 | 24.40 | 27.50 | — |
| — | 3.75 | 5.55 | 4.65 | +0.25 | 37.6% | 610 | 37.6% | -0.75 | 29.60 | 28.20 | 31.00 | — |
| — | 3.25 | 5.10 | 4.17 | +0.21 | 37.7% | 615 | 37.7% | -0.79 | 34.20 | 32.50 | 35.90 | — |
| — | 2.60 | 3.40 | 3.00 | +0.17 | 37.8% | 620 | 37.8% | -0.83 | 38.27 | 37.00 | 39.55 | — |
| — | 2.10 | 2.72 | 2.41 | +0.14 | 37.9% | 625 | 37.9% | -0.86 | 42.38 | 40.80 | 43.95 | — |
| — | 1.58 | 2.09 | 1.83 | +0.11 | 38.1% | 630 | 38.1% | -0.89 | 46.95 | 45.30 | 48.60 | — |
| — | 0.97 | 1.67 | 1.32 | +0.09 | 38.3% | 635 | 38.3% | -0.91 | 51.25 | 49.00 | 53.50 | — |
| — | 0.87 | 1.19 | 1.03 | +0.07 | 38.5% | 640 | 38.5% | -0.93 | 55.88 | 53.50 | 58.25 | — |
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.