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 | |
| — | 95.50 | 100.45 | 97.97 | +0.72 | 41.5% | 530 | 41.5% | -0.29 | 32.33 | 30.65 | 34.00 | — |
| — | 92.30 | 97.00 | 94.65 | +0.71 | 41.3% | 535 | 41.3% | -0.30 | 34.48 | 33.25 | 35.70 | — |
| — | 89.70 | 94.00 | 91.85 | +0.69 | 41.1% | 540 | 41.1% | -0.31 | 35.75 | 33.95 | 37.55 | — |
| — | 86.00 | 90.95 | 88.47 | +0.68 | 41.0% | 545 | 41.0% | -0.32 | 38.12 | 36.80 | 39.45 | — |
| — | 83.00 | 87.95 | 85.47 | +0.67 | 40.8% | 550 | 40.8% | -0.33 | 39.70 | 38.15 | 41.25 | — |
| — | 80.00 | 84.95 | 82.47 | +0.66 | 40.7% | 555 | 40.7% | -0.35 | 41.62 | 39.80 | 43.45 | — |
| — | 77.60 | 82.00 | 79.80 | +0.65 | 40.5% | 560 | 40.5% | -0.36 | 43.70 | 42.15 | 45.25 | — |
| — | 74.75 | 79.00 | 76.88 | +0.63 | 40.4% | 565 | 40.4% | -0.37 | 45.92 | 44.30 | 47.55 | — |
| — | 71.50 | 76.45 | 73.97 | +0.62 | 40.2% | 570 | 40.2% | -0.38 | 48.08 | 46.20 | 49.95 | — |
| — | 69.30 | 73.50 | 71.40 | +0.61 | 40.1% | 575 | 40.1% | -0.39 | 50.62 | 48.90 | 52.35 | — |
| — | 66.65 | 71.00 | 68.83 | +0.60 | 39.9% | 580 | 39.9% | -0.41 | 52.67 | 51.00 | 54.35 | — |
| — | 63.95 | 68.20 | 66.08 | +0.59 | 39.8% | 585 | 39.8% | -0.42 | 54.70 | 53.30 | 56.10 | — |
| — | 61.40 | 66.00 | 63.70 | +0.57 | 39.7% | 590 | 39.7% | -0.43 | 57.62 | 55.85 | 59.40 | — |
| — | 59.15 | 63.25 | 61.20 | +0.56 | 39.6% | 595 | 39.6% | -0.45 | 60.15 | 58.45 | 61.85 | — |
| — | 56.80 | 60.90 | 58.85 | +0.55 | 39.4% | 600 | 39.4% | -0.46 | 62.75 | 60.95 | 64.55 | — |
| — | 54.35 | 58.60 | 56.48 | +0.54 | 39.3% | 605 | 39.3% | -0.47 | 65.28 | 63.35 | 67.20 | — |
| — | 52.55 | 56.00 | 54.27 | +0.52 | 39.2% | 610 | 39.2% | -0.48 | 67.97 | 66.15 | 69.80 | — |
| — | 50.05 | 54.20 | 52.12 | +0.51 | 39.1% | 615 | 39.1% | -0.50 | 70.95 | 69.10 | 72.80 | — |
| — | 47.75 | 51.75 | 49.75 | +0.50 | 39.0% | 620 | 39.0% | -0.51 | 73.40 | 71.65 | 75.15 | — |
| — | 46.00 | 49.15 | 47.58 | — | — | 625 | 38.9% | -0.52 | 76.62 | 75.15 | 78.10 | — |
| — | 44.05 | 47.15 | 45.60 | +0.47 | 38.8% | 630 | — | — | 79.25 | 77.55 | 80.95 | — |
| — | 42.60 | 44.70 | 43.65 | +0.46 | 38.7% | 635 | 38.7% | -0.55 | 82.45 | 80.65 | 84.25 | — |
| — | 40.30 | 43.45 | 41.88 | +0.45 | 38.6% | 640 | 38.6% | -0.56 | 86.12 | 84.25 | 88.00 | — |
| — | 38.35 | 41.70 | 40.02 | +0.44 | 38.5% | 645 | 38.5% | -0.57 | 89.12 | 87.80 | 90.45 | — |
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.