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 | |
| — | 57.00 | 64.00 | 60.50 | +0.95 | 32.7% | 530 | 32.7% | -0.05 | — | — | 7.40 | — |
| — | 52.10 | 59.00 | 55.55 | +0.94 | 31.9% | 535 | 31.9% | -0.06 | — | — | 7.70 | — |
| — | 46.20 | 54.00 | 50.10 | — | — | 540 | — | — | — | — | 9.70 | — |
| — | 42.10 | 49.60 | 45.85 | — | — | 545 | — | — | — | — | 9.90 | — |
| — | 38.60 | 44.60 | 41.60 | — | — | 550 | — | — | — | — | 4.30 | — |
| — | 34.40 | 40.00 | 37.20 | — | — | 555 | — | — | 3.73 | 1.15 | 6.30 | — |
| — | 30.30 | 36.00 | 33.15 | — | — | 560 | — | — | 3.70 | 0.10 | 7.30 | — |
| — | 27.80 | 33.90 | 30.85 | — | — | 562.5 | — | — | 4.75 | 1.20 | 8.30 | — |
| — | 25.10 | 31.90 | 28.50 | — | — | 565 | — | — | 5.10 | 1.70 | 8.50 | — |
| — | 22.70 | 29.90 | 26.30 | — | — | 567.5 | 27.6% | -0.24 | 5.30 | 2.00 | 8.60 | — |
| — | 22.40 | 27.80 | 25.10 | +0.74 | 27.4% | 570 | 27.4% | -0.26 | 4.45 | 3.10 | 5.80 | — |
| — | 20.30 | 26.00 | 23.15 | +0.71 | 27.2% | 572.5 | 27.2% | -0.29 | 6.00 | 2.80 | 9.20 | — |
| — | 18.20 | 24.30 | 21.25 | +0.68 | 27.0% | 575 | 27.0% | -0.32 | 7.20 | 4.40 | 10.00 | — |
| — | 16.20 | 22.60 | 19.40 | +0.66 | 26.9% | 577.5 | 26.9% | -0.35 | 6.65 | 3.30 | 10.00 | — |
| — | 15.20 | 20.90 | 18.05 | +0.62 | 26.8% | 580 | 26.8% | -0.38 | 8.70 | 6.00 | 11.40 | — |
| — | 14.00 | 19.40 | 16.70 | +0.59 | 26.8% | 582.5 | 26.8% | -0.41 | 8.50 | 6.70 | 10.30 | — |
| — | 10.70 | 17.90 | 14.30 | +0.56 | 26.7% | 585 | 26.7% | -0.44 | 9.35 | 5.10 | 13.60 | — |
| — | 9.10 | 16.60 | 12.85 | +0.53 | 26.7% | 587.5 | 26.7% | -0.47 | 10.55 | 6.50 | 14.60 | — |
| — | 8.70 | 15.60 | 12.15 | +0.50 | 26.7% | 590 | 26.7% | -0.51 | 12.35 | 8.70 | 16.00 | — |
| — | 6.90 | 14.20 | 10.55 | +0.47 | 26.8% | 592.5 | 26.8% | -0.54 | 13.45 | 9.70 | 17.20 | — |
| — | 5.50 | 13.10 | 9.30 | +0.43 | 26.9% | 595 | 26.9% | -0.57 | 14.15 | 10.10 | 18.20 | — |
| — | 6.40 | 12.10 | 9.25 | +0.40 | 27.0% | 597.5 | 27.0% | -0.60 | 15.95 | 13.40 | 18.50 | — |
| — | 5.80 | 8.60 | 7.20 | +0.37 | 27.1% | 600 | 27.1% | -0.63 | 17.05 | 13.80 | 20.30 | — |
| — | 3.70 | 10.40 | 7.05 | +0.35 | 27.3% | 602.5 | 27.3% | -0.66 | 18.55 | 15.00 | 22.10 | — |
| — | 2.00 | 9.80 | 5.90 | +0.32 | 27.4% | 605 | 27.4% | -0.69 | 21.05 | 17.00 | 25.10 | — |
| — | 2.50 | 9.20 | 5.85 | +0.29 | 27.6% | 607.5 | 27.6% | -0.71 | 23.05 | 19.00 | 27.10 | — |
| — | 2.65 | 8.40 | 5.53 | +0.27 | 27.8% | 610 | 27.8% | -0.74 | 24.95 | 20.60 | 29.30 | — |
| — | 0.05 | 9.90 | 4.97 | +0.25 | 28.1% | 612.5 | 28.1% | -0.76 | 27.15 | 23.00 | 31.30 | — |
| — | — | 10.00 | — | +0.22 | 28.3% | 615 | 28.3% | -0.78 | 29.05 | 24.90 | 33.20 | — |
| — | 1.25 | 9.60 | 5.42 | +0.19 | 28.8% | 620 | 28.8% | -0.82 | 33.35 | 29.00 | 37.70 | — |
| — | — | 10.00 | — | +0.16 | 29.3% | 625 | 29.3% | -0.85 | 37.65 | 33.30 | 42.00 | — |
| — | — | 10.00 | — | +0.13 | 29.9% | 630 | 29.9% | -0.88 | 42.50 | 38.20 | 46.80 | — |
| — | — | 10.00 | — | +0.11 | 30.5% | 635 | 30.5% | -0.90 | 47.35 | 43.00 | 51.70 | — |
| — | 0.10 | 7.20 | 3.65 | +0.09 | 31.1% | 640 | 31.1% | -0.92 | 51.90 | 47.80 | 56.00 | — |
| — | — | 9.50 | — | +0.08 | 31.7% | 645 | 31.7% | -0.94 | 56.75 | 52.50 | 61.00 | — |
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.