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 | |
| — | 84.20 | 88.00 | 86.10 | — | — | 530 | — | — | 22.90 | 21.75 | 24.05 | — |
| — | 80.50 | 84.80 | 82.65 | — | — | 535 | — | — | 24.40 | 23.70 | 25.10 | — |
| — | 77.80 | 81.15 | 79.47 | — | — | 540 | — | — | 26.45 | 25.20 | 27.70 | — |
| — | 73.90 | 77.35 | 75.62 | — | — | 545 | — | — | 27.55 | 26.40 | 28.70 | — |
| — | 70.70 | 74.20 | 72.45 | — | — | 550 | — | — | 29.70 | 28.00 | 31.40 | — |
| — | 67.40 | 71.40 | 69.40 | — | — | 555 | — | — | 31.25 | 30.40 | 32.10 | — |
| — | 65.35 | 68.90 | 67.12 | +0.65 | 40.3% | 560 | — | — | 32.70 | 31.35 | 34.05 | — |
| — | 61.10 | 65.65 | 63.38 | — | — | 565 | — | — | 35.50 | 33.50 | 37.50 | — |
| — | 59.25 | 62.45 | 60.85 | +0.62 | 39.9% | 570 | 39.9% | -0.38 | 37.20 | 35.35 | 39.05 | — |
| — | 55.55 | 60.00 | 57.77 | +0.61 | 39.8% | 575 | — | — | 39.15 | 37.75 | 40.55 | — |
| — | 53.00 | 57.05 | 55.02 | +0.59 | 39.6% | 580 | — | — | 41.38 | 39.95 | 42.80 | — |
| — | 51.35 | 53.20 | 52.27 | — | — | 585 | — | — | 43.88 | 42.60 | 45.15 | — |
| — | 48.90 | 51.80 | 50.35 | — | — | 590 | — | — | 45.77 | 44.00 | 47.55 | — |
| — | 45.35 | 48.30 | 46.83 | — | — | 595 | 39.1% | -0.46 | 48.55 | 47.05 | 50.05 | — |
| — | 43.80 | 46.35 | 45.08 | +0.53 | 39.0% | 600 | 39.0% | -0.48 | 51.50 | 50.55 | 52.45 | — |
| — | 41.65 | 43.55 | 42.60 | +0.51 | 38.8% | 605 | 38.8% | -0.50 | 53.70 | 52.10 | 55.30 | — |
| — | 38.45 | 41.70 | 40.08 | +0.50 | 38.7% | 610 | 38.7% | -0.51 | 56.95 | 54.95 | 58.95 | — |
| — | 36.60 | 39.95 | 38.27 | +0.48 | 38.6% | 615 | 38.6% | -0.53 | 59.85 | 57.95 | 61.75 | — |
| — | 34.35 | 38.05 | 36.20 | +0.47 | 38.5% | 620 | 38.5% | -0.54 | 62.75 | 60.85 | 64.65 | — |
| — | 32.75 | 35.85 | 34.30 | +0.45 | 38.4% | 625 | 38.4% | -0.56 | 65.97 | 64.25 | 67.70 | — |
| — | 31.00 | 34.10 | 32.55 | — | — | 630 | 38.3% | -0.58 | 69.10 | 67.30 | 70.90 | — |
| — | 29.00 | 32.30 | 30.65 | +0.42 | 38.2% | 635 | 38.2% | -0.59 | 72.00 | 70.15 | 73.85 | — |
| — | 27.55 | 30.90 | 29.23 | +0.41 | 38.1% | 640 | 38.1% | -0.61 | 75.33 | 73.00 | 77.65 | — |
| — | 25.65 | 28.65 | 27.15 | +0.39 | 38.0% | 645 | 38.0% | -0.62 | 78.65 | 76.30 | 81.00 | — |
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.