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 | |
| — | 56.00 | 60.95 | 58.48 | +0.92 | 43.1% | 532.5 | 43.1% | -0.08 | 0.81 | 0.53 | 1.08 | — |
| — | 53.60 | 58.50 | 56.05 | +0.91 | 42.6% | 535 | 42.6% | -0.09 | 0.89 | 0.68 | 1.09 | — |
| — | 51.00 | 55.95 | 53.48 | +0.90 | 42.2% | 537.5 | 42.2% | -0.10 | 1.03 | 0.63 | 1.44 | — |
| — | 48.75 | 53.15 | 50.95 | +0.89 | 41.7% | 540 | 41.7% | -0.11 | 1.13 | 0.88 | 1.38 | — |
| — | 46.50 | 51.15 | 48.83 | — | — | 542.5 | — | — | 1.38 | 1.15 | 1.60 | — |
| — | 44.25 | 48.35 | 46.30 | +0.87 | 40.9% | 545 | 40.9% | -0.13 | 1.52 | 1.17 | 1.87 | — |
| — | 42.00 | 46.05 | 44.02 | +0.85 | 40.5% | 547.5 | 40.5% | -0.14 | 1.75 | 1.34 | 2.17 | — |
| — | 40.00 | 44.25 | 42.12 | +0.84 | 40.1% | 550 | 40.1% | -0.16 | 1.96 | 1.55 | 2.36 | — |
| — | 37.85 | 41.25 | 39.55 | — | — | 552.5 | — | — | 2.24 | 1.75 | 2.73 | — |
| — | 35.40 | 39.20 | 37.30 | +0.81 | 39.3% | 555 | — | — | 2.50 | 2.03 | 2.98 | — |
| — | 33.50 | 37.25 | 35.38 | — | — | 557.5 | — | — | 2.79 | 2.33 | 3.25 | — |
| — | 31.40 | 34.95 | 33.17 | — | — | 560 | — | — | 3.10 | 2.69 | 3.50 | — |
| — | 29.30 | 32.95 | 31.12 | — | — | 562.5 | — | — | 3.65 | 3.10 | 4.20 | — |
| — | 27.10 | 30.90 | 29.00 | — | — | 565 | — | — | 3.98 | 3.60 | 4.35 | — |
| — | 25.15 | 28.80 | 26.98 | — | — | 567.5 | — | — | 4.60 | 4.00 | 5.20 | — |
| — | 23.35 | 27.25 | 25.30 | +0.68 | 37.5% | 570 | — | — | 5.22 | 4.60 | 5.85 | — |
| — | 22.15 | 25.30 | 23.73 | — | — | 572.5 | — | — | 5.83 | 5.15 | 6.50 | — |
| — | 20.00 | 23.35 | 21.68 | — | — | 575 | — | — | 6.53 | 5.85 | 7.20 | — |
| — | 18.80 | 21.65 | 20.23 | — | — | 577.5 | 36.9% | -0.40 | 7.30 | 6.10 | 8.50 | — |
| — | 17.15 | 19.75 | 18.45 | +0.57 | 36.7% | 580 | 36.7% | -0.43 | 8.40 | 7.20 | 9.60 | — |
| — | 15.55 | 18.50 | 17.02 | +0.54 | 36.5% | 582.5 | 36.5% | -0.46 | 9.10 | 7.85 | 10.35 | — |
| — | 14.05 | 16.70 | 15.38 | +0.52 | 36.3% | 585 | 36.3% | -0.49 | 10.20 | 8.85 | 11.55 | — |
| — | 12.50 | 15.25 | 13.88 | +0.49 | 36.2% | 587.5 | 36.2% | -0.51 | 11.35 | 9.95 | 12.75 | — |
| — | 11.20 | 13.70 | 12.45 | +0.46 | 36.1% | 590 | 36.1% | -0.54 | 12.45 | 11.15 | 13.75 | — |
| — | 9.95 | 12.75 | 11.35 | +0.43 | 36.0% | 592.5 | 36.0% | -0.57 | 13.80 | 12.40 | 15.20 | — |
| — | 8.80 | 11.45 | 10.12 | +0.40 | 35.9% | 595 | 35.9% | -0.60 | 15.15 | 13.75 | 16.55 | — |
| — | 7.75 | 10.45 | 9.10 | +0.37 | 35.8% | 597.5 | 35.8% | -0.63 | 16.50 | 15.00 | 18.00 | — |
| — | 7.45 | 9.40 | 8.43 | +0.35 | 35.8% | 600 | 35.8% | -0.65 | 18.20 | 17.20 | 19.20 | — |
| — | 5.00 | 7.75 | 6.38 | — | — | 605 | — | — | 21.60 | 20.00 | 23.20 | — |
| — | 4.50 | 5.55 | 5.03 | — | — | 610 | — | — | 24.82 | 23.10 | 26.55 | — |
| — | 3.30 | 4.35 | 3.83 | — | — | 615 | — | — | 28.62 | 26.80 | 30.45 | — |
| — | 2.37 | 3.45 | 2.91 | — | — | 620 | — | — | 32.77 | 31.00 | 34.55 | — |
| — | 1.76 | 2.62 | 2.19 | — | — | 625 | — | — | 37.20 | 35.15 | 39.25 | — |
| — | 1.20 | 1.80 | 1.50 | — | — | 630 | — | — | 41.83 | 39.75 | 43.90 | — |
| — | 0.79 | 1.63 | 1.21 | — | — | 635 | — | — | 46.30 | 44.10 | 48.50 | — |
| — | 0.61 | 1.25 | 0.93 | — | — | 640 | — | — | 51.05 | 48.90 | 53.20 | — |
| — | 0.34 | 1.06 | 0.70 | — | — | 645 | — | — | 55.85 | 53.70 | 58.00 | — |
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.