Spot 589.77
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.40 | 59.00 | 56.20 | — | — | 535 | 50.5% | -0.02 | — | — | 1.35 | — |
| — | 49.50 | 56.90 | 53.20 | +0.98 | 49.2% | 537.5 | 49.2% | -0.02 | — | — | 6.80 | — |
| — | 47.70 | 54.00 | 50.85 | +0.98 | 47.9% | 540 | 47.9% | -0.02 | 0.20 | 0.05 | 0.35 | — |
| — | 42.50 | 49.00 | 45.75 | +0.97 | 45.2% | 545 | 45.2% | -0.03 | — | — | 4.00 | — |
| — | 37.00 | 44.00 | 40.50 | +0.97 | 42.6% | 550 | 42.6% | -0.03 | 0.25 | 0.10 | 0.40 | — |
| — | 33.00 | 39.50 | 36.25 | +0.95 | 40.0% | 555 | 40.0% | -0.05 | — | — | 0.85 | — |
| — | 27.10 | 34.20 | 30.65 | +0.94 | 37.6% | 560 | 37.6% | -0.06 | — | — | 2.20 | — |
| — | 25.80 | 31.80 | 28.80 | +0.92 | 36.5% | 562.5 | 36.5% | -0.08 | — | — | 1.15 | — |
| — | 23.30 | 29.40 | 26.35 | +0.91 | 35.5% | 565 | 35.5% | -0.09 | 1.77 | 0.15 | 3.40 | — |
| — | 20.90 | 27.00 | 23.95 | +0.89 | 34.5% | 567.5 | 34.5% | -0.11 | 1.35 | 0.20 | 2.50 | — |
| — | 19.10 | 24.90 | 22.00 | +0.87 | 33.6% | 570 | 33.6% | -0.13 | 0.82 | 0.50 | 1.15 | — |
| — | 16.40 | 22.60 | 19.50 | +0.84 | 32.8% | 572.5 | 32.8% | -0.16 | 2.20 | 0.20 | 4.20 | — |
| — | 14.40 | 19.40 | 16.90 | +0.81 | 32.1% | 575 | 32.1% | -0.19 | 1.88 | 0.75 | 3.00 | — |
| — | 10.90 | 18.60 | 14.75 | +0.77 | 31.5% | 577.5 | 31.5% | -0.23 | 2.42 | 0.05 | 4.80 | — |
| — | 10.60 | 17.00 | 13.80 | +0.72 | 30.9% | 580 | 30.9% | -0.28 | 2.92 | 1.35 | 4.50 | — |
| — | 9.40 | 13.20 | 11.30 | +0.67 | 30.4% | 582.5 | 30.4% | -0.33 | 3.83 | 0.15 | 7.50 | — |
| — | 6.80 | 13.00 | 9.90 | +0.61 | 30.0% | 585 | 30.0% | -0.39 | 4.50 | 0.90 | 8.10 | — |
| — | 4.90 | 11.60 | 8.25 | +0.55 | 29.6% | 587.5 | 29.6% | -0.45 | 5.20 | 1.60 | 8.80 | — |
| — | 3.90 | 10.30 | 7.10 | +0.49 | 29.3% | 590 | 29.3% | -0.51 | 5.55 | 4.10 | 7.00 | — |
| — | 0.90 | 5.50 | 3.20 | +0.36 | 28.9% | 595 | 28.9% | -0.64 | 8.40 | 6.50 | 10.30 | — |
| — | 1.30 | 3.40 | 2.35 | +0.25 | 28.8% | 600 | 28.8% | -0.75 | 11.35 | 9.00 | 13.70 | — |
| — | 0.50 | 2.05 | 1.27 | +0.16 | 29.0% | 605 | 29.0% | -0.84 | 15.10 | 12.60 | 17.60 | — |
| — | — | 1.00 | — | +0.10 | 29.3% | 610 | 29.3% | -0.90 | 20.25 | 16.70 | 23.80 | — |
| — | — | 0.45 | — | +0.06 | 29.6% | 615 | 29.6% | -0.95 | 24.40 | 21.50 | 27.30 | — |
| — | 0.10 | 0.30 | 0.20 | +0.03 | 30.0% | 620 | 30.0% | -0.97 | 29.55 | 26.00 | 33.10 | — |
| — | — | 0.55 | — | — | — | 625 | 30.4% | -0.99 | 34.75 | 31.00 | 38.50 | — |
| — | 0.05 | 2.10 | 1.07 | — | — | 630 | 30.7% | -1.00 | 39.65 | 36.00 | 43.30 | — |
| — | — | 6.80 | — | +0.00 | 30.9% | 635 | 30.9% | -1.00 | 44.95 | 41.00 | 48.90 | — |
| — | — | 0.10 | — | +0.00 | 31.0% | 640 | 31.0% | -1.00 | 49.70 | 46.00 | 53.40 | — |
| — | — | 6.80 | — | +0.00 | 31.2% | 645 | 31.2% | -1.00 | 55.00 | 51.00 | 59.00 | — |
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.