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 | |
| — | 63.65 | 67.20 | 65.42 | +0.83 | 42.4% | 527.5 | 42.4% | -0.18 | 6.95 | 5.75 | 8.15 | — |
| — | 61.50 | 65.15 | 63.33 | +0.82 | 42.1% | 530 | 42.1% | -0.18 | 7.35 | 6.15 | 8.55 | — |
| — | 59.65 | 63.15 | 61.40 | +0.81 | 41.9% | 532.5 | 41.9% | -0.19 | 7.88 | 6.55 | 9.20 | — |
| — | 57.80 | 61.15 | 59.48 | +0.80 | 41.7% | 535 | 41.7% | -0.20 | 8.25 | 7.05 | 9.45 | — |
| — | 56.50 | 59.15 | 57.83 | +0.79 | 41.5% | 537.5 | 41.5% | -0.21 | 8.75 | 7.75 | 9.75 | — |
| — | 53.85 | 57.20 | 55.52 | +0.78 | 41.2% | 540 | 41.2% | -0.22 | 9.28 | 8.60 | 9.95 | — |
| — | 52.10 | 55.30 | 53.70 | +0.77 | 41.0% | 542.5 | 41.0% | -0.24 | 10.00 | 8.60 | 11.40 | — |
| — | 50.00 | 53.40 | 51.70 | +0.75 | 40.8% | 545 | 40.8% | -0.25 | 10.45 | 9.75 | 11.15 | — |
| — | 46.70 | 49.75 | 48.23 | +0.73 | 40.4% | 550 | 40.4% | -0.27 | 11.55 | 10.60 | 12.50 | — |
| — | 44.75 | 47.95 | 46.35 | +0.72 | 40.3% | 552.5 | 40.3% | -0.28 | 12.40 | 10.70 | 14.10 | — |
| — | 43.25 | 46.25 | 44.75 | +0.71 | 40.1% | 555 | 40.1% | -0.30 | 13.32 | 12.40 | 14.25 | — |
| — | 41.60 | 44.50 | 43.05 | +0.69 | 39.9% | 557.5 | 39.9% | -0.31 | 13.95 | 12.30 | 15.60 | — |
| — | 39.50 | 42.35 | 40.92 | +0.68 | 39.8% | 560 | 39.8% | -0.32 | 14.50 | 13.55 | 15.45 | — |
| — | 38.20 | 41.20 | 39.70 | +0.67 | 39.6% | 562.5 | 39.6% | -0.34 | 15.88 | 14.50 | 17.25 | — |
| — | 36.55 | 39.60 | 38.08 | +0.65 | 39.5% | 565 | 39.5% | -0.35 | 16.23 | 15.20 | 17.25 | — |
| — | 35.00 | 37.50 | 36.25 | +0.64 | 39.3% | 567.5 | 39.3% | -0.37 | 17.12 | 15.65 | 18.60 | — |
| — | 33.45 | 36.00 | 34.73 | +0.62 | 39.2% | 570 | 39.2% | -0.38 | 17.75 | 16.60 | 18.90 | — |
| — | 31.90 | 34.75 | 33.33 | +0.61 | 39.0% | 572.5 | 39.0% | -0.39 | 19.30 | 17.50 | 21.10 | — |
| — | 30.65 | 33.20 | 31.93 | +0.59 | 38.9% | 575 | 38.9% | -0.41 | 19.85 | 18.45 | 21.25 | — |
| — | 28.95 | 32.05 | 30.50 | +0.58 | 38.8% | 577.5 | 38.8% | -0.42 | 21.43 | 20.30 | 22.55 | — |
| — | 28.05 | 30.70 | 29.38 | +0.56 | 38.7% | 580 | 38.7% | -0.44 | 22.93 | 21.35 | 24.50 | — |
| — | 26.30 | 29.15 | 27.73 | +0.55 | 38.6% | 582.5 | 38.6% | -0.46 | 23.77 | 22.05 | 25.50 | — |
| — | 25.50 | 27.90 | 26.70 | +0.53 | 38.5% | 585 | 38.5% | -0.47 | 24.93 | 23.15 | 26.70 | — |
| — | 23.75 | 27.15 | 25.45 | +0.52 | 38.4% | 587.5 | 38.4% | -0.49 | 26.70 | 24.65 | 28.75 | — |
| — | 22.55 | 25.95 | 24.25 | +0.50 | 38.3% | 590 | 38.3% | -0.50 | 27.50 | 25.80 | 29.20 | — |
| — | 21.85 | 24.85 | 23.35 | +0.49 | 38.2% | 592.5 | 38.2% | -0.52 | 28.85 | 27.15 | 30.55 | — |
| — | 20.65 | 23.15 | 21.90 | +0.47 | 38.2% | 595 | 38.2% | -0.53 | 30.50 | 28.50 | 32.50 | — |
| — | 19.75 | 22.65 | 21.20 | +0.45 | 38.1% | 597.5 | 38.1% | -0.55 | 31.60 | 29.95 | 33.25 | — |
| — | 18.65 | 21.60 | 20.12 | +0.44 | 38.0% | 600 | 38.0% | -0.57 | 33.45 | 31.40 | 35.50 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | 16.05 | 19.65 | 17.85 | +0.41 | 37.9% | 605 | 37.9% | -0.60 | 36.45 | 34.95 | 37.95 | — |
| — | — | — | — | — | — | 607.5 | — | — | — | — | — | — |
| — | 14.50 | 17.85 | 16.18 | +0.38 | 37.8% | 610 | 37.8% | -0.63 | 39.38 | 37.65 | 41.10 | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
| — | 13.15 | 15.95 | 14.55 | +0.35 | 37.8% | 615 | 37.8% | -0.65 | 42.65 | 41.00 | 44.30 | — |
| — | 11.50 | 13.90 | 12.70 | +0.32 | 37.8% | 620 | 37.8% | -0.68 | 46.08 | 44.45 | 47.70 | — |
| — | 10.40 | 12.30 | 11.35 | +0.30 | 37.7% | 625 | 37.7% | -0.71 | 49.70 | 48.10 | 51.30 | — |
| — | 8.50 | 11.10 | 9.80 | +0.27 | 37.8% | 630 | 37.8% | -0.74 | 53.60 | 51.85 | 55.35 | — |
| — | 7.95 | 9.90 | 8.93 | +0.25 | 37.8% | 635 | 37.8% | -0.76 | 57.60 | 55.75 | 59.45 | — |
| — | 6.45 | 8.40 | 7.42 | +0.23 | 37.8% | 640 | 37.8% | -0.78 | 61.02 | 58.55 | 63.50 | — |
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.