Spot 588.95
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.90 | 67.50 | 65.20 | — | — | 532.5 | — | — | 6.50 | 5.50 | 7.50 | — |
| — | 60.95 | 65.50 | 63.23 | — | — | 535 | — | — | 6.62 | 5.90 | 7.35 | — |
| — | 58.75 | 63.00 | 60.88 | — | — | 537.5 | — | — | 7.45 | 6.50 | 8.40 | — |
| — | 56.75 | 61.45 | 59.10 | — | — | 540 | — | — | 7.53 | 6.70 | 8.35 | — |
| — | 54.75 | 59.45 | 57.10 | — | — | 542.5 | — | — | 8.35 | 7.20 | 9.50 | — |
| — | 52.55 | 57.35 | 54.95 | — | — | 545 | — | — | 9.05 | 8.00 | 10.10 | — |
| — | 49.00 | 53.40 | 51.20 | — | — | 550 | — | — | 9.70 | 7.85 | 11.55 | — |
| — | 47.00 | 51.45 | 49.23 | — | — | 552.5 | — | — | 10.05 | 8.00 | 12.10 | — |
| — | 45.00 | 49.50 | 47.25 | — | — | 555 | — | — | 11.25 | 9.70 | 12.80 | — |
| — | 43.00 | 47.75 | 45.38 | — | — | 557.5 | — | — | 11.47 | 9.50 | 13.45 | — |
| — | 41.50 | 46.00 | 43.75 | — | — | 560 | — | — | 12.25 | 10.30 | 14.20 | — |
| — | 40.00 | 44.35 | 42.17 | — | — | 562.5 | — | — | 13.72 | 12.30 | 15.15 | — |
| — | 38.50 | 42.80 | 40.65 | — | — | 565 | — | — | 14.45 | 13.05 | 15.85 | — |
| — | 37.00 | 41.00 | 39.00 | — | — | 567.5 | — | — | 15.00 | 13.35 | 16.65 | — |
| — | 35.30 | 39.25 | 37.27 | — | — | 570 | — | — | 16.43 | 14.75 | 18.10 | — |
| — | 33.50 | 37.70 | 35.60 | — | — | 572.5 | — | — | 17.38 | 15.75 | 19.00 | — |
| — | 32.15 | 36.25 | 34.20 | +0.59 | 37.8% | 575 | 37.8% | -0.41 | 17.68 | 16.05 | 19.30 | — |
| — | 30.55 | 34.55 | 32.55 | +0.58 | 37.7% | 577.5 | 37.7% | -0.42 | 19.07 | 17.45 | 20.70 | — |
| — | 29.05 | 33.40 | 31.23 | +0.56 | 37.6% | 580 | 37.6% | -0.44 | 20.07 | 18.35 | 21.80 | — |
| — | 28.35 | 31.30 | 29.82 | +0.55 | 37.5% | 582.5 | 37.5% | -0.46 | 21.35 | 19.55 | 23.15 | — |
| — | 26.90 | 30.00 | 28.45 | +0.53 | 37.4% | 585 | 37.4% | -0.47 | 22.02 | 20.50 | 23.55 | — |
| — | 25.00 | 29.15 | 27.07 | +0.52 | 37.4% | 587.5 | 37.4% | -0.49 | 23.43 | 21.50 | 25.35 | — |
| — | 24.35 | 27.50 | 25.93 | +0.50 | 37.3% | 590 | 37.3% | -0.50 | 25.12 | 23.25 | 27.00 | — |
| — | 22.50 | 26.15 | 24.32 | +0.49 | 37.3% | 592.5 | 37.3% | -0.52 | 25.98 | 23.85 | 28.10 | — |
| — | 21.95 | 24.85 | 23.40 | +0.47 | 37.2% | 595 | 37.2% | -0.53 | 27.32 | 25.50 | 29.15 | — |
| — | 20.00 | 24.00 | 22.00 | +0.45 | 37.2% | 597.5 | 37.2% | -0.55 | 28.98 | 26.95 | 31.00 | — |
| — | 19.00 | 22.85 | 20.93 | +0.44 | 37.1% | 600 | 37.1% | -0.57 | 29.88 | 27.90 | 31.85 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | 17.25 | 20.25 | 18.75 | +0.41 | 37.1% | 605 | 37.1% | -0.60 | 32.58 | 31.00 | 34.15 | — |
| — | — | — | — | — | — | 607.5 | — | — | — | — | — | — |
| — | 15.00 | 18.80 | 16.90 | +0.38 | 37.1% | 610 | 37.1% | -0.63 | 35.88 | 33.85 | 37.90 | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
| — | 13.50 | 16.85 | 15.18 | +0.35 | 37.1% | 615 | 37.1% | -0.65 | 38.75 | 36.55 | 40.95 | — |
| — | 11.40 | 14.55 | 12.97 | +0.32 | 37.1% | 620 | 37.1% | -0.68 | 42.20 | 40.00 | 44.40 | — |
| — | 10.40 | 13.00 | 11.70 | +0.30 | 37.2% | 625 | 37.2% | -0.71 | 45.58 | 43.65 | 47.50 | — |
| — | 9.20 | 11.55 | 10.38 | +0.27 | 37.2% | 630 | 37.2% | -0.74 | 49.35 | 47.20 | 51.50 | — |
| — | 7.70 | 10.35 | 9.03 | +0.25 | 37.3% | 635 | 37.3% | -0.76 | 53.12 | 51.10 | 55.15 | — |
| — | 6.70 | 9.25 | 7.97 | +0.23 | 37.4% | 640 | 37.4% | -0.78 | 56.85 | 54.50 | 59.20 | — |
| — | 6.20 | 8.35 | 7.28 | +0.21 | 37.6% | 645 | 37.6% | -0.80 | 60.90 | 58.50 | 63.30 | — |
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.