Spot 587.58
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.80 | 60.00 | 57.90 | +0.95 | 42.0% | 530 | 42.0% | -0.05 | 0.46 | 0.32 | 0.59 | — |
| — | 53.70 | 57.40 | 55.55 | +0.95 | 41.3% | 532.5 | 41.3% | -0.05 | 0.54 | 0.26 | 0.81 | — |
| — | 51.00 | 55.40 | 53.20 | +0.94 | 40.7% | 535 | 40.7% | -0.06 | 0.58 | 0.39 | 0.78 | — |
| — | 49.00 | 52.80 | 50.90 | +0.94 | 40.1% | 537.5 | 40.1% | -0.06 | 0.72 | 0.53 | 0.92 | — |
| — | 47.10 | 50.25 | 48.67 | +0.93 | 39.5% | 540 | 39.5% | -0.07 | 0.89 | 0.74 | 1.03 | — |
| — | 43.85 | 48.20 | 46.02 | +0.92 | 39.0% | 542.5 | 39.0% | -0.08 | 0.88 | 0.59 | 1.17 | — |
| — | 42.25 | 45.40 | 43.83 | +0.91 | 38.4% | 545 | — | — | 1.07 | 0.90 | 1.25 | — |
| — | 39.00 | 43.85 | 41.42 | +0.90 | 37.9% | 547.5 | 37.9% | -0.10 | 1.10 | 0.88 | 1.33 | — |
| — | 37.80 | 41.15 | 39.48 | +0.88 | 37.4% | 550 | — | — | 1.33 | 1.10 | 1.57 | — |
| — | 35.25 | 38.65 | 36.95 | +0.87 | 36.9% | 552.5 | 36.9% | -0.13 | 1.51 | 1.21 | 1.81 | — |
| — | 32.75 | 36.10 | 34.42 | +0.86 | 36.4% | 555 | 36.4% | -0.14 | 1.75 | 1.47 | 2.04 | — |
| — | 31.10 | 33.10 | 32.10 | +0.84 | 35.9% | 557.5 | 35.9% | -0.16 | 2.08 | 1.84 | 2.31 | — |
| — | 28.95 | 31.15 | 30.05 | +0.82 | 35.4% | 560 | 35.4% | -0.18 | 2.37 | 2.13 | 2.61 | — |
| — | 26.35 | 29.45 | 27.90 | +0.80 | 35.0% | 562.5 | 35.0% | -0.20 | 2.61 | 2.23 | 2.99 | — |
| — | 24.70 | 27.05 | 25.88 | +0.78 | 34.5% | 565 | 34.5% | -0.22 | 3.12 | 2.78 | 3.45 | — |
| — | 22.60 | 24.80 | 23.70 | +0.76 | 34.1% | 567.5 | 34.1% | -0.24 | 3.60 | 3.25 | 3.95 | — |
| — | 20.70 | 22.75 | 21.73 | +0.74 | 33.7% | 570 | 33.7% | -0.26 | 4.22 | 4.00 | 4.45 | — |
| — | 18.75 | 20.95 | 19.85 | +0.71 | 33.3% | 572.5 | 33.3% | -0.29 | 4.75 | 4.40 | 5.10 | — |
| — | 16.85 | 19.10 | 17.98 | — | — | 575 | — | — | 5.33 | 4.85 | 5.80 | — |
| — | 15.10 | 17.50 | 16.30 | — | — | 577.5 | — | — | 5.88 | 5.05 | 6.70 | — |
| — | 13.55 | 15.80 | 14.68 | +0.63 | 32.2% | 580 | 32.2% | -0.37 | 7.20 | 6.50 | 7.90 | — |
| — | 11.90 | 13.90 | 12.90 | +0.60 | 31.8% | 582.5 | 31.8% | -0.40 | 8.43 | 7.35 | 9.50 | — |
| — | 10.80 | 12.50 | 11.65 | +0.57 | 31.5% | 585 | 31.5% | -0.44 | 9.05 | 8.15 | 9.95 | — |
| — | 9.60 | 11.05 | 10.32 | +0.53 | 31.3% | 587.5 | 31.3% | -0.47 | 10.20 | 9.25 | 11.15 | — |
| — | 8.05 | 9.80 | 8.93 | +0.50 | 31.0% | 590 | 31.0% | -0.50 | 11.43 | 10.50 | 12.35 | — |
| — | 6.85 | 8.65 | 7.75 | +0.47 | 30.8% | 592.5 | 30.8% | -0.53 | 13.07 | 11.75 | 14.40 | — |
| — | 6.10 | 7.40 | 6.75 | +0.44 | 30.6% | 595 | 30.6% | -0.56 | 14.30 | 13.15 | 15.45 | — |
| — | 5.00 | 6.55 | 5.78 | +0.41 | 30.5% | 597.5 | 30.5% | -0.59 | 15.90 | 14.05 | 17.75 | — |
| — | 4.80 | 5.50 | 5.15 | +0.38 | 30.4% | 600 | 30.4% | -0.62 | 17.18 | 15.65 | 18.70 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | 3.35 | 4.00 | 3.67 | +0.32 | 30.3% | 605 | 30.3% | -0.68 | 21.02 | 19.85 | 22.20 | — |
| — | — | — | — | — | — | 607.5 | — | — | — | — | — | — |
| — | 2.25 | 2.85 | 2.55 | +0.27 | 30.4% | 610 | — | — | 25.07 | 23.05 | 27.10 | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
| — | 1.58 | 2.22 | 1.90 | — | — | 615 | — | — | 29.32 | 27.35 | 31.30 | — |
| — | — | — | — | — | — | 617.5 | — | — | — | — | — | — |
| — | 1.04 | 1.58 | 1.31 | — | — | 620 | — | — | 33.75 | 31.75 | 35.75 | — |
| — | — | — | — | — | — | 622.5 | — | — | — | — | — | — |
| — | 0.79 | 1.11 | 0.95 | — | — | 625 | — | — | 38.35 | 36.25 | 40.45 | — |
| — | — | — | — | — | — | 627.5 | — | — | — | — | — | — |
| — | 0.35 | 0.80 | 0.57 | — | — | 630 | — | — | 43.27 | 41.25 | 45.30 | — |
| — | — | — | — | — | — | 632.5 | — | — | — | — | — | — |
| — | 0.38 | 0.53 | 0.46 | +0.09 | 32.8% | 635 | — | — | 47.85 | 45.90 | 49.80 | — |
| — | — | — | — | — | — | 637.5 | — | — | — | — | — | — |
| — | 0.27 | 0.34 | 0.30 | — | — | 640 | 33.6% | -0.94 | 52.88 | 50.70 | 55.05 | — |
| — | — | — | — | — | — | 642.5 | — | — | — | — | — | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 645 | — | — | 57.67 | 55.50 | 59.85 | — |
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.