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 | |
| — | 62.25 | 66.30 | 64.28 | +0.84 | 39.1% | 530 | 39.1% | -0.16 | 5.22 | 4.30 | 6.15 | — |
| — | 59.80 | 64.20 | 62.00 | +0.83 | 38.8% | 532.5 | 38.8% | -0.17 | 5.70 | 4.35 | 7.05 | — |
| — | 57.70 | 62.00 | 59.85 | +0.82 | 38.5% | 535 | 38.5% | -0.18 | 6.22 | 5.05 | 7.40 | — |
| — | 55.95 | 60.00 | 57.98 | +0.82 | 38.2% | 537.5 | 38.2% | -0.19 | 6.67 | 5.50 | 7.85 | — |
| — | 53.60 | 57.95 | 55.77 | +0.80 | 38.0% | 540 | 38.0% | -0.20 | 7.12 | 5.90 | 8.35 | — |
| — | 51.55 | 55.90 | 53.73 | +0.79 | 37.7% | 542.5 | 37.7% | -0.21 | 7.83 | 6.80 | 8.85 | — |
| — | 49.85 | 53.95 | 51.90 | +0.78 | 37.5% | 545 | 37.5% | -0.22 | 8.20 | 7.40 | 9.00 | — |
| — | 45.65 | 49.80 | 47.73 | +0.76 | 37.0% | 550 | 37.0% | -0.24 | 9.12 | 8.45 | 9.80 | — |
| — | 44.05 | 48.00 | 46.02 | +0.75 | 36.8% | 552.5 | 36.8% | -0.25 | 9.60 | 8.20 | 11.00 | — |
| — | 42.10 | 46.00 | 44.05 | +0.74 | 36.6% | 555 | 36.6% | -0.27 | 10.47 | 9.50 | 11.45 | — |
| — | 40.25 | 43.95 | 42.10 | +0.72 | 36.4% | 557.5 | 36.4% | -0.28 | 10.93 | 10.10 | 11.75 | — |
| — | 39.00 | 42.15 | 40.58 | +0.71 | 36.2% | 560 | 36.2% | -0.29 | 11.70 | 10.50 | 12.90 | — |
| — | 36.90 | 40.40 | 38.65 | +0.70 | 36.1% | 562.5 | 36.1% | -0.31 | 12.32 | 11.25 | 13.40 | — |
| — | 35.00 | 38.65 | 36.83 | +0.68 | 35.9% | 565 | 35.9% | -0.32 | 13.70 | 12.50 | 14.90 | — |
| — | 33.70 | 36.95 | 35.33 | +0.67 | 35.7% | 567.5 | 35.7% | -0.34 | 13.90 | 12.80 | 15.00 | — |
| — | 32.35 | 35.25 | 33.80 | — | — | 570 | — | — | 14.85 | 13.20 | 16.50 | — |
| — | 30.85 | 33.60 | 32.23 | — | — | 572.5 | — | — | 16.05 | 14.90 | 17.20 | — |
| — | 29.25 | 31.95 | 30.60 | — | — | 575 | — | — | 16.80 | 15.45 | 18.15 | — |
| — | 27.90 | 30.45 | 29.18 | — | — | 577.5 | — | — | 18.30 | 17.15 | 19.45 | — |
| — | 26.15 | 28.80 | 27.48 | — | — | 580 | — | — | 19.10 | 17.95 | 20.25 | — |
| — | 25.10 | 27.50 | 26.30 | — | — | 582.5 | — | — | 20.52 | 19.25 | 21.80 | — |
| — | 23.75 | 26.15 | 24.95 | — | — | 585 | — | — | 21.15 | 19.60 | 22.70 | — |
| — | 22.60 | 24.80 | 23.70 | — | — | 587.5 | — | — | 22.50 | 21.55 | 23.45 | — |
| — | 21.15 | 23.85 | 22.50 | — | — | 590 | — | — | 23.88 | 21.95 | 25.80 | — |
| — | 19.45 | 23.45 | 21.45 | — | — | 592.5 | — | — | 24.77 | 23.15 | 26.40 | — |
| — | 18.75 | 21.05 | 19.90 | — | — | 595 | — | — | 26.12 | 24.55 | 27.70 | — |
| — | 17.35 | 21.20 | 19.27 | — | — | 597.5 | — | — | 27.18 | 25.50 | 28.85 | — |
| — | 16.95 | 20.00 | 18.48 | +0.46 | 34.1% | 600 | 34.1% | -0.54 | 29.00 | 27.45 | 30.55 | — |
| — | 15.45 | 19.50 | 17.48 | +0.45 | 34.0% | 602.5 | 34.0% | -0.56 | 30.50 | 28.55 | 32.45 | — |
| — | 14.80 | 16.85 | 15.82 | +0.43 | 33.9% | 605 | 33.9% | -0.57 | 31.98 | 30.25 | 33.70 | — |
| — | 13.50 | 15.90 | 14.70 | +0.42 | 33.9% | 607.5 | 33.9% | -0.59 | 33.55 | 32.10 | 35.00 | — |
| — | 12.60 | 16.05 | 14.32 | +0.40 | 33.8% | 610 | 33.8% | -0.60 | 35.08 | 33.05 | 37.10 | — |
| — | 11.70 | 14.15 | 12.93 | +0.39 | 33.7% | 612.5 | 33.7% | -0.62 | 36.67 | 34.85 | 38.50 | — |
| — | 11.10 | 14.20 | 12.65 | — | — | 615 | — | — | 38.75 | 36.50 | 41.00 | — |
| — | 9.35 | 11.30 | 10.32 | +0.34 | 33.6% | 620 | — | — | 41.58 | 39.75 | 43.40 | — |
| — | 8.00 | 10.35 | 9.18 | — | — | 625 | 33.5% | -0.69 | 45.48 | 43.50 | 47.45 | — |
| — | 7.10 | 9.15 | 8.12 | — | — | 630 | — | — | 49.33 | 47.25 | 51.40 | — |
| — | 5.80 | 8.00 | 6.90 | — | — | 635 | 33.5% | -0.74 | 53.17 | 51.00 | 55.35 | — |
| — | 4.70 | 7.05 | 5.88 | +0.24 | 33.5% | 640 | — | — | 57.27 | 55.15 | 59.40 | — |
| — | 3.85 | 6.20 | 5.03 | — | — | 645 | — | — | 61.38 | 59.15 | 63.60 | — |
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.