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 | |
| — | 57.50 | 62.35 | 59.92 | — | — | 530 | 41.4% | -0.10 | 2.10 | 1.85 | 2.35 | — |
| — | 55.50 | 60.40 | 57.95 | +0.89 | 41.1% | 532.5 | 41.1% | -0.11 | 2.29 | 1.99 | 2.58 | — |
| — | 53.30 | 57.75 | 55.52 | +0.88 | 40.7% | 535 | 40.7% | -0.12 | 2.44 | 2.11 | 2.76 | — |
| — | 51.50 | 54.90 | 53.20 | +0.87 | 40.3% | 537.5 | 40.3% | -0.13 | 2.67 | 2.34 | 3.00 | — |
| — | 49.10 | 52.90 | 51.00 | +0.86 | 40.0% | 540 | 40.0% | -0.14 | 2.94 | 2.59 | 3.30 | — |
| — | 46.90 | 50.45 | 48.67 | +0.85 | 39.7% | 542.5 | 39.7% | -0.15 | 3.29 | 2.87 | 3.70 | — |
| — | 44.70 | 48.10 | 46.40 | +0.83 | 39.3% | 545 | 39.3% | -0.16 | 3.58 | 3.20 | 3.95 | — |
| — | 40.95 | 43.90 | 42.42 | +0.81 | 38.7% | 550 | 38.7% | -0.19 | 4.30 | 3.90 | 4.70 | — |
| — | 38.70 | 42.50 | 40.60 | +0.80 | 38.4% | 552.5 | 38.4% | -0.20 | 4.75 | 4.30 | 5.20 | — |
| — | 36.35 | 40.20 | 38.27 | +0.78 | 38.1% | 555 | 38.1% | -0.22 | 5.28 | 4.90 | 5.65 | — |
| — | 35.00 | 37.90 | 36.45 | +0.77 | 37.9% | 557.5 | 37.9% | -0.23 | 6.55 | 5.40 | 7.70 | — |
| — | 33.05 | 36.00 | 34.52 | +0.75 | 37.6% | 560 | 37.6% | -0.25 | 6.28 | 5.80 | 6.75 | — |
| — | 31.15 | 33.50 | 32.33 | +0.73 | 37.3% | 562.5 | 37.3% | -0.27 | 7.00 | 6.40 | 7.60 | — |
| — | 29.00 | 31.75 | 30.38 | +0.72 | 37.1% | 565 | 37.1% | -0.28 | 7.55 | 7.00 | 8.10 | — |
| — | 27.45 | 29.90 | 28.68 | +0.70 | 36.9% | 567.5 | 36.9% | -0.30 | 8.47 | 7.75 | 9.20 | — |
| — | 26.25 | 27.85 | 27.05 | +0.68 | 36.6% | 570 | 36.6% | -0.32 | 9.00 | 8.50 | 9.50 | — |
| — | 24.25 | 26.95 | 25.60 | +0.66 | 36.4% | 572.5 | 36.4% | -0.34 | 9.82 | 9.30 | 10.35 | — |
| — | 22.95 | 24.60 | 23.77 | +0.64 | 36.2% | 575 | 36.2% | -0.36 | 10.70 | 10.20 | 11.20 | — |
| — | 21.00 | 23.15 | 22.07 | +0.62 | 36.0% | 577.5 | 36.0% | -0.38 | 11.62 | 10.95 | 12.30 | — |
| — | 19.85 | 21.30 | 20.57 | +0.60 | 35.8% | 580 | 35.8% | -0.40 | 12.47 | 11.80 | 13.15 | — |
| — | 18.15 | 20.15 | 19.15 | +0.58 | 35.6% | 582.5 | 35.6% | -0.42 | 13.88 | 13.00 | 14.75 | — |
| — | 17.00 | 18.40 | 17.70 | +0.56 | 35.4% | 585 | 35.4% | -0.44 | 14.57 | 13.90 | 15.25 | — |
| — | 15.70 | 17.05 | 16.38 | +0.54 | 35.3% | 587.5 | 35.3% | -0.46 | 16.27 | 15.25 | 17.30 | — |
| — | 14.45 | 15.75 | 15.10 | +0.52 | 35.1% | 590 | 35.1% | -0.49 | 17.00 | 16.10 | 17.90 | — |
| — | 13.20 | 14.60 | 13.90 | +0.49 | 35.0% | 592.5 | 35.0% | -0.51 | 18.25 | 16.85 | 19.65 | — |
| — | 11.50 | 13.30 | 12.40 | +0.47 | 34.8% | 595 | 34.8% | -0.53 | 19.65 | 18.90 | 20.40 | — |
| — | 10.40 | 12.25 | 11.32 | +0.45 | 34.7% | 597.5 | 34.7% | -0.55 | 21.02 | 19.60 | 22.45 | — |
| — | 10.10 | 11.25 | 10.68 | +0.43 | 34.6% | 600 | 34.6% | -0.57 | 22.30 | 20.90 | 23.70 | — |
| — | 9.05 | 10.40 | 9.72 | +0.41 | 34.5% | 602.5 | 34.5% | -0.60 | 24.32 | 23.25 | 25.40 | — |
| — | 8.25 | 9.35 | 8.80 | +0.39 | 34.4% | 605 | 34.4% | -0.62 | 25.88 | 24.80 | 26.95 | — |
| — | 7.55 | 8.55 | 8.05 | +0.37 | 34.3% | 607.5 | 34.3% | -0.64 | 27.77 | 26.60 | 28.95 | — |
| — | 6.80 | 7.75 | 7.28 | +0.35 | 34.2% | 610 | 34.2% | -0.66 | 28.85 | 27.35 | 30.35 | — |
| — | 5.90 | 7.20 | 6.55 | +0.33 | 34.2% | 612.5 | 34.2% | -0.68 | 30.85 | 29.00 | 32.70 | — |
| — | 5.25 | 6.80 | 6.03 | +0.31 | 34.1% | 615 | 34.1% | -0.70 | 32.80 | 31.00 | 34.60 | — |
| — | 4.90 | 6.45 | 5.67 | +0.29 | 34.1% | 617.5 | 34.1% | -0.72 | 34.98 | 33.20 | 36.75 | — |
| — | 4.30 | 5.25 | 4.78 | +0.27 | 34.1% | 620 | 34.1% | -0.73 | 37.05 | 35.40 | 38.70 | — |
| — | 3.90 | 5.30 | 4.60 | +0.25 | 34.1% | 622.5 | 34.1% | -0.75 | 38.73 | 36.75 | 40.70 | — |
| — | 3.45 | 4.50 | 3.98 | +0.24 | 34.1% | 625 | 34.1% | -0.77 | 40.88 | 39.00 | 42.75 | — |
| — | 2.91 | 3.70 | 3.31 | +0.22 | 34.1% | 627.5 | 34.1% | -0.79 | 43.10 | 41.30 | 44.90 | — |
| — | 2.66 | 3.40 | 3.03 | +0.21 | 34.1% | 630 | 34.1% | -0.80 | 45.23 | 43.10 | 47.35 | — |
| — | 2.26 | 3.35 | 2.81 | +0.19 | 34.2% | 632.5 | 34.2% | -0.82 | 47.48 | 45.75 | 49.20 | — |
| — | 1.83 | 2.83 | 2.33 | +0.18 | 34.2% | 635 | 34.2% | -0.83 | 49.70 | 47.65 | 51.75 | — |
| — | 1.75 | 2.59 | 2.17 | +0.16 | 34.3% | 637.5 | 34.3% | -0.84 | 51.83 | 49.90 | 53.75 | — |
| — | 1.56 | 2.23 | 1.90 | +0.15 | 34.4% | 640 | 34.4% | -0.85 | 54.02 | 52.00 | 56.05 | — |
| — | 1.27 | 1.85 | 1.56 | +0.13 | 34.6% | 645 | 34.6% | -0.88 | 58.62 | 56.55 | 60.70 | — |
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.