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 | |
| — | 55.00 | 59.50 | 57.25 | — | — | 532.5 | — | — | — | — | 0.09 | — |
| — | 53.30 | 56.55 | 54.92 | +0.98 | 67.9% | 535 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 50.00 | 54.50 | 52.25 | — | — | 537.5 | 66.0% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 47.50 | 51.95 | 49.73 | +0.98 | 64.1% | 540 | 64.1% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 45.00 | 49.50 | 47.25 | — | — | 542.5 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 42.50 | 47.00 | 44.75 | — | — | 545 | 60.2% | -0.03 | 0.04 | 0.03 | 0.06 | — |
| — | 40.00 | 44.30 | 42.15 | — | — | 547.5 | — | — | 0.14 | 0.01 | 0.26 | — |
| — | 37.50 | 41.50 | 39.50 | — | — | 550 | — | — | 0.07 | 0.03 | 0.11 | — |
| — | 35.05 | 39.50 | 37.27 | +0.95 | 54.5% | 552.5 | — | — | 0.15 | 0.02 | 0.28 | — |
| — | 32.50 | 36.95 | 34.73 | — | — | 555 | — | — | 0.14 | 0.06 | 0.22 | — |
| — | 30.05 | 34.65 | 32.35 | — | — | 557.5 | — | — | 0.12 | 0.04 | 0.19 | — |
| — | 28.15 | 31.95 | 30.05 | +0.91 | 49.5% | 560 | 49.5% | -0.09 | 0.14 | 0.11 | 0.18 | — |
| — | 26.00 | 29.40 | 27.70 | — | — | 562.5 | — | — | 0.16 | 0.12 | 0.20 | — |
| — | 22.80 | 27.30 | 25.05 | +0.86 | 47.1% | 565 | — | — | 0.26 | 0.10 | 0.41 | — |
| — | 20.35 | 24.45 | 22.40 | — | — | 567.5 | 46.2% | -0.16 | 0.41 | 0.15 | 0.66 | — |
| — | 18.15 | 22.20 | 20.18 | +0.80 | 45.4% | 570 | 45.4% | -0.20 | 0.57 | 0.43 | 0.71 | — |
| — | 15.80 | 19.60 | 17.70 | +0.76 | 44.8% | 572.5 | 44.8% | -0.24 | 0.72 | 0.39 | 1.05 | — |
| — | 14.00 | 17.15 | 15.57 | +0.71 | 44.1% | 575 | 44.1% | -0.29 | 0.88 | 0.60 | 1.16 | — |
| — | 11.65 | 15.35 | 13.50 | +0.67 | 43.4% | 577.5 | 43.4% | -0.33 | 1.32 | 0.82 | 1.83 | — |
| — | 9.55 | 13.20 | 11.38 | +0.62 | 42.5% | 580 | 42.5% | -0.38 | 1.86 | 1.40 | 2.32 | — |
| — | 8.30 | 10.70 | 9.50 | — | — | 582.5 | 41.6% | -0.44 | 2.40 | 1.83 | 2.98 | — |
| — | 6.65 | 9.60 | 8.12 | +0.50 | 40.6% | 585 | — | — | 3.47 | 2.59 | 4.35 | — |
| — | 4.85 | 7.50 | 6.17 | +0.45 | 39.8% | 587.5 | 39.8% | -0.55 | 4.70 | 3.95 | 5.45 | — |
| — | 3.65 | 5.70 | 4.67 | +0.39 | 39.2% | 590 | 39.2% | -0.61 | 5.08 | 4.35 | 5.80 | — |
| — | 2.28 | 5.10 | 3.69 | +0.33 | 38.8% | 592.5 | 38.8% | -0.67 | 6.47 | 5.00 | 7.95 | — |
| — | 2.10 | 3.15 | 2.62 | +0.29 | 38.8% | 595 | 38.8% | -0.71 | 7.97 | 6.45 | 9.50 | — |
| — | 1.41 | 2.35 | 1.88 | +0.24 | 39.0% | 597.5 | 42.4% | -0.76 | 9.50 | 7.70 | 11.30 | — |
| — | 1.00 | 1.70 | 1.35 | +0.20 | 39.3% | 600 | — | — | 11.70 | 9.75 | 13.65 | — |
| — | 0.48 | 1.20 | 0.84 | +0.16 | 39.9% | 602.5 | 39.9% | -0.84 | 13.93 | 12.00 | 15.85 | — |
| — | 0.47 | 1.01 | 0.74 | +0.13 | 40.5% | 605 | 40.5% | -0.87 | 15.90 | 14.00 | 17.80 | — |
| — | 0.16 | 0.74 | 0.45 | +0.10 | 41.2% | 607.5 | 41.2% | -0.90 | 18.25 | 16.00 | 20.50 | — |
| — | 0.10 | 0.50 | 0.30 | +0.08 | 42.0% | 610 | 42.0% | -0.92 | 20.55 | 18.25 | 22.85 | — |
| — | 0.04 | 0.32 | 0.18 | +0.07 | 42.7% | 612.5 | 42.7% | -0.94 | 23.00 | 20.70 | 25.30 | — |
| — | 0.05 | 0.40 | 0.23 | +0.05 | 43.4% | 615 | 43.4% | -0.95 | 25.43 | 23.15 | 27.70 | — |
| — | 0.01 | 0.34 | 0.17 | +0.04 | 44.1% | 617.5 | 44.1% | -0.96 | 27.95 | 25.60 | 30.30 | — |
| — | 0.02 | 0.14 | 0.08 | +0.03 | 44.7% | 620 | 44.7% | -0.97 | 30.45 | 28.10 | 32.80 | — |
| — | 0.01 | 0.11 | 0.06 | +0.03 | 45.2% | 622.5 | 45.2% | -0.98 | 32.95 | 30.60 | 35.30 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 45.7% | 625 | 45.7% | -0.98 | 35.45 | 33.10 | 37.80 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 46.2% | 627.5 | 46.2% | -0.98 | 37.92 | 35.55 | 40.30 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 46.5% | 630 | 46.5% | -0.99 | 40.33 | 38.10 | 42.55 | — |
| — | — | 0.07 | — | +0.01 | 46.6% | 632.5 | 46.6% | -0.99 | 42.95 | 40.60 | 45.30 | — |
| — | — | 0.05 | — | +0.01 | 46.7% | 635 | 46.7% | -0.99 | 45.45 | 43.10 | 47.80 | — |
| — | — | 0.07 | — | +0.01 | 46.6% | 637.5 | 46.6% | -1.00 | 47.98 | 45.65 | 50.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 46.6% | 640 | 46.6% | -1.00 | 50.48 | 48.15 | 52.80 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 46.6% | 642.5 | 46.6% | -1.00 | 52.92 | 50.55 | 55.30 | — |
| — | — | 0.04 | — | +0.00 | 46.6% | 645 | 46.6% | -1.00 | 55.42 | 53.05 | 57.80 | — |
| — | — | 0.03 | — | +0.00 | 46.6% | 647.5 | 46.6% | -1.00 | 57.92 | 55.55 | 60.30 | — |
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.