Spot 586.20
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.70 | 61.50 | 58.10 | +0.96 | 33.6% | 530 | 33.6% | -0.04 | — | — | 7.00 | — |
| — | 49.00 | 56.60 | 52.80 | +0.95 | 33.0% | 535 | 33.0% | -0.05 | — | — | 7.10 | — |
| — | 44.70 | 52.00 | 48.35 | +0.93 | 32.5% | 540 | 32.5% | -0.07 | 0.97 | 0.25 | 1.70 | — |
| — | 39.20 | 47.00 | 43.10 | +0.91 | 32.0% | 545 | 32.0% | -0.09 | 1.30 | 0.40 | 2.20 | — |
| — | 35.20 | 42.60 | 38.90 | +0.89 | 31.5% | 550 | 31.5% | -0.11 | — | — | 4.10 | — |
| — | 30.00 | 38.00 | 34.00 | +0.86 | 31.1% | 555 | 31.1% | -0.14 | — | — | 7.20 | — |
| — | 25.80 | 33.40 | 29.60 | +0.82 | 30.7% | 560 | 30.7% | -0.18 | 4.67 | 1.35 | 8.00 | — |
| — | 23.80 | 31.10 | 27.45 | +0.80 | 30.5% | 562.5 | 30.5% | -0.20 | 4.72 | 1.05 | 8.40 | — |
| — | 22.40 | 29.10 | 25.75 | +0.77 | 30.4% | 565 | 30.4% | -0.23 | 4.70 | 1.00 | 8.40 | — |
| — | 21.00 | 27.50 | 24.25 | +0.75 | 30.2% | 567.5 | 30.2% | -0.25 | 5.42 | 2.05 | 8.80 | — |
| — | 19.30 | 24.40 | 21.85 | +0.72 | 30.0% | 570 | 30.0% | -0.28 | 5.30 | 1.70 | 8.90 | — |
| — | 15.80 | 24.20 | 20.00 | +0.69 | 29.9% | 572.5 | 29.9% | -0.31 | 5.70 | 2.00 | 9.40 | — |
| — | 14.10 | 22.30 | 18.20 | +0.66 | 29.8% | 575 | 29.8% | -0.34 | 5.85 | 2.00 | 9.70 | — |
| — | 12.50 | 20.50 | 16.50 | +0.63 | 29.6% | 577.5 | 29.6% | -0.37 | 5.60 | 2.10 | 9.10 | — |
| — | 12.40 | 18.90 | 15.65 | +0.60 | 29.5% | 580 | 29.5% | -0.40 | 7.55 | 3.60 | 11.50 | — |
| — | 10.60 | 17.60 | 14.10 | +0.57 | 29.4% | 582.5 | 29.4% | -0.44 | 9.65 | 7.00 | 12.30 | — |
| — | 9.70 | 14.50 | 12.10 | +0.53 | 29.4% | 585 | 29.4% | -0.47 | 10.85 | 8.20 | 13.50 | — |
| — | 9.00 | 14.80 | 11.90 | +0.50 | 29.3% | 587.5 | 29.3% | -0.50 | 10.85 | 7.00 | 14.70 | — |
| — | 5.30 | 13.70 | 9.50 | +0.47 | 29.3% | 590 | 29.3% | -0.54 | 11.95 | 8.00 | 15.90 | — |
| — | 4.70 | 10.00 | 7.35 | +0.43 | 29.2% | 592.5 | 29.2% | -0.57 | 12.35 | 9.50 | 15.20 | — |
| — | 3.10 | 11.50 | 7.30 | +0.40 | 29.2% | 595 | 29.2% | -0.60 | 14.95 | 11.10 | 18.80 | — |
| — | 2.80 | 10.00 | 6.40 | +0.37 | 29.3% | 597.5 | 29.3% | -0.63 | 15.45 | 12.40 | 18.50 | — |
| — | 2.40 | 6.90 | 4.65 | +0.34 | 29.3% | 600 | 29.3% | -0.66 | 17.75 | 15.60 | 19.90 | — |
| — | 3.60 | 8.50 | 6.05 | +0.31 | 29.3% | 602.5 | 29.3% | -0.69 | 19.90 | 16.00 | 23.80 | — |
| — | 1.50 | 6.40 | 3.95 | +0.28 | 29.4% | 605 | 29.4% | -0.72 | 21.45 | 18.30 | 24.60 | — |
| — | 2.85 | 5.30 | 4.08 | +0.26 | 29.5% | 607.5 | 29.5% | -0.75 | 23.85 | 20.00 | 27.70 | — |
| — | 0.35 | 8.40 | 4.38 | +0.23 | 29.6% | 610 | 29.6% | -0.77 | 25.80 | 22.00 | 29.60 | — |
| — | — | 10.00 | — | +0.21 | 29.7% | 612.5 | 29.7% | -0.79 | 28.30 | 24.50 | 32.10 | — |
| — | — | 8.30 | — | +0.19 | 29.9% | 615 | 29.9% | -0.82 | 29.80 | 26.10 | 33.50 | — |
| — | 1.05 | 2.55 | 1.80 | +0.15 | 30.2% | 620 | 30.2% | -0.85 | 35.45 | 32.40 | 38.50 | — |
| — | — | 7.60 | — | +0.12 | 30.5% | 625 | 30.5% | -0.89 | 39.85 | 37.00 | 42.70 | — |
| — | — | 9.60 | — | +0.10 | 30.8% | 630 | 30.8% | -0.91 | 44.05 | 40.00 | 48.10 | — |
| — | — | 5.50 | — | +0.08 | 31.3% | 635 | 31.3% | -0.93 | 49.20 | 45.00 | 53.40 | — |
| — | — | 9.90 | — | +0.06 | 31.7% | 640 | 31.7% | -0.95 | 54.20 | 49.70 | 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.