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 | |
| — | 95.45 | 100.00 | 97.72 | +0.71 | 42.5% | 530 | 42.5% | -0.30 | 34.75 | 33.55 | 35.95 | — |
| — | 93.00 | 97.00 | 95.00 | +0.70 | 42.4% | 535 | 42.4% | -0.31 | 36.58 | 35.05 | 38.10 | — |
| — | 89.60 | 94.00 | 91.80 | +0.68 | 42.2% | 540 | 42.2% | -0.32 | 38.85 | 37.75 | 39.95 | — |
| — | 86.55 | 91.00 | 88.78 | +0.67 | 42.1% | 545 | 42.1% | -0.33 | 40.77 | 39.60 | 41.95 | — |
| — | 83.75 | 87.15 | 85.45 | +0.66 | 41.9% | 550 | 41.9% | -0.34 | 42.65 | 41.50 | 43.80 | — |
| — | 80.50 | 85.00 | 82.75 | +0.65 | 41.8% | 555 | 41.8% | -0.35 | 44.80 | 43.70 | 45.90 | — |
| — | 78.25 | 82.00 | 80.12 | +0.64 | 41.6% | 560 | 41.6% | -0.37 | 46.73 | 45.65 | 47.80 | — |
| — | 75.30 | 79.50 | 77.40 | +0.63 | 41.5% | 565 | 41.5% | -0.38 | 48.73 | 47.15 | 50.30 | — |
| — | 72.10 | 77.00 | 74.55 | +0.61 | 41.3% | 570 | 41.3% | -0.39 | 51.10 | 49.65 | 52.55 | — |
| — | 70.15 | 74.00 | 72.08 | +0.60 | 41.2% | 575 | 41.2% | -0.40 | 53.38 | 51.90 | 54.85 | — |
| — | 67.60 | 71.25 | 69.42 | +0.59 | 41.1% | 580 | 41.1% | -0.42 | 55.83 | 54.30 | 57.35 | — |
| — | 65.35 | 68.25 | 66.80 | +0.57 | 41.0% | 585 | 41.0% | -0.43 | 58.15 | 56.65 | 59.65 | — |
| — | 62.60 | 65.90 | 64.25 | +0.56 | 40.8% | 590 | 40.8% | -0.44 | 61.27 | 59.75 | 62.80 | — |
| — | 60.30 | 63.55 | 61.92 | +0.55 | 40.7% | 595 | 40.7% | -0.46 | 63.98 | 62.15 | 65.80 | — |
| — | 58.05 | 61.25 | 59.65 | +0.54 | 40.6% | 600 | 40.6% | -0.47 | 66.15 | 64.30 | 68.00 | — |
| — | 55.90 | 59.00 | 57.45 | +0.52 | 40.5% | 605 | 40.5% | -0.48 | 68.88 | 67.45 | 70.30 | — |
| — | 53.40 | 56.85 | 55.12 | +0.51 | 40.4% | 610 | 40.4% | -0.50 | 71.83 | 70.25 | 73.40 | — |
| — | 51.70 | 54.70 | 53.20 | +0.50 | 40.3% | 615 | 40.3% | -0.51 | 74.25 | 72.65 | 75.85 | — |
| — | 48.80 | 52.65 | 50.73 | +0.49 | 40.2% | 620 | 40.2% | -0.52 | 77.38 | 76.15 | 78.60 | — |
| — | 47.15 | 50.70 | 48.92 | +0.47 | 40.1% | 625 | 40.1% | -0.54 | 79.80 | 78.00 | 81.60 | — |
| — | 45.15 | 48.75 | 46.95 | +0.46 | 40.0% | 630 | 40.0% | -0.55 | 83.12 | 81.60 | 84.65 | — |
| — | 43.70 | 46.90 | 45.30 | +0.45 | 40.0% | 635 | 40.0% | -0.56 | 86.70 | 85.00 | 88.40 | — |
| — | 41.55 | 45.10 | 43.33 | +0.44 | 39.9% | 640 | 39.9% | -0.57 | 89.67 | 88.15 | 91.20 | — |
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.