Spot 588.02
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.40 | 63.00 | 58.70 | +0.99 | 34.4% | 530 | 34.4% | -0.01 | — | — | 7.50 | — |
| — | 49.60 | 58.60 | 54.10 | +0.98 | 33.4% | 535 | 33.4% | -0.02 | — | — | 5.80 | — |
| — | 48.10 | 55.70 | 51.90 | +0.98 | 32.8% | 537.5 | 32.8% | -0.02 | — | — | 7.50 | — |
| — | 47.20 | 53.00 | 50.10 | +0.97 | 32.3% | 540 | 32.3% | -0.03 | — | — | 1.10 | — |
| — | 41.50 | 48.00 | 44.75 | +0.96 | 31.2% | 545 | 31.2% | -0.04 | — | — | 0.95 | — |
| — | 36.60 | 40.60 | 38.60 | +0.95 | 30.0% | 550 | 30.0% | -0.05 | 0.62 | 0.10 | 1.15 | — |
| — | 32.80 | 38.20 | 35.50 | +0.93 | 29.0% | 555 | 29.0% | -0.07 | — | — | 7.10 | — |
| — | 27.90 | 34.00 | 30.95 | +0.90 | 28.0% | 560 | 28.0% | -0.10 | — | — | 3.80 | — |
| — | 25.40 | 31.10 | 28.25 | +0.89 | 27.5% | 562.5 | 27.5% | -0.11 | — | — | 3.80 | — |
| — | 21.20 | 29.00 | 25.10 | +0.87 | 27.1% | 565 | 27.1% | -0.13 | — | — | 4.10 | — |
| — | 20.70 | 27.00 | 23.85 | +0.84 | 26.7% | 567.5 | 26.7% | -0.16 | — | — | 6.70 | — |
| — | 19.10 | 25.00 | 22.05 | +0.82 | 26.4% | 570 | 26.4% | -0.19 | 1.80 | 1.05 | 2.55 | — |
| — | 15.50 | 22.90 | 19.20 | +0.78 | 26.1% | 572.5 | 26.1% | -0.22 | 2.42 | 1.55 | 3.30 | — |
| — | 15.00 | 20.30 | 17.65 | +0.75 | 25.8% | 575 | 25.8% | -0.25 | 4.28 | 1.15 | 7.40 | — |
| — | 12.10 | 19.00 | 15.55 | +0.71 | 25.7% | 577.5 | 25.7% | -0.29 | 3.48 | 2.45 | 4.50 | — |
| — | 11.60 | 17.00 | 14.30 | +0.67 | 25.5% | 580 | 25.5% | -0.33 | 4.35 | 3.10 | 5.60 | — |
| — | 9.80 | 15.30 | 12.55 | +0.62 | 25.4% | 582.5 | 25.4% | -0.38 | 5.00 | 3.70 | 6.30 | — |
| — | 8.00 | 14.00 | 11.00 | +0.58 | 25.4% | 585 | 25.4% | -0.43 | 6.65 | 4.50 | 8.80 | — |
| — | 7.30 | 13.00 | 10.15 | +0.53 | 25.3% | 587.5 | 25.3% | -0.47 | 6.65 | 5.10 | 8.20 | — |
| — | 5.00 | 9.60 | 7.30 | +0.48 | 25.4% | 590 | 25.4% | -0.52 | 8.85 | 6.40 | 11.30 | — |
| — | 3.80 | 6.50 | 5.15 | +0.39 | 25.5% | 595 | 25.5% | -0.62 | 10.55 | 7.00 | 14.10 | — |
| — | 1.65 | 4.60 | 3.12 | +0.30 | 25.8% | 600 | 25.8% | -0.70 | 13.55 | 10.10 | 17.00 | — |
| — | 1.00 | 5.00 | 3.00 | +0.23 | 26.2% | 605 | 26.2% | -0.78 | 17.15 | 14.40 | 19.90 | — |
| — | — | 4.30 | — | +0.17 | 26.6% | 610 | 26.6% | -0.84 | 21.50 | 18.70 | 24.30 | — |
| — | — | 3.10 | — | +0.12 | 27.0% | 615 | 27.0% | -0.88 | 26.95 | 23.70 | 30.20 | — |
| — | — | 6.00 | — | +0.09 | 27.5% | 620 | 27.5% | -0.92 | 31.80 | 28.00 | 35.60 | — |
| — | — | 2.65 | — | +0.06 | 28.1% | 625 | — | — | 36.30 | 32.70 | 39.90 | — |
| — | 0.05 | 1.75 | 0.90 | +0.05 | 28.7% | 630 | 28.7% | -0.97 | 41.25 | 37.60 | 44.90 | — |
| — | — | 5.50 | — | +0.03 | 29.4% | 635 | 29.4% | -0.98 | 46.55 | 42.10 | 51.00 | — |
| — | — | 1.75 | — | +0.02 | 30.1% | 640 | 30.1% | -0.99 | 50.35 | 47.30 | 53.40 | — |
| — | — | 5.40 | — | +0.02 | 30.8% | 645 | 30.8% | -1.00 | 55.50 | 52.30 | 58.70 | — |
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.