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 | |
| — | 53.60 | 60.00 | 56.80 | +0.96 | 33.5% | 535 | 33.5% | -0.04 | — | — | 7.00 | — |
| — | 49.00 | 55.00 | 52.00 | +0.95 | 32.9% | 540 | 32.9% | -0.05 | — | — | 2.75 | — |
| — | 44.20 | 50.40 | 47.30 | +0.94 | 32.4% | 545 | — | — | 0.82 | 0.20 | 1.45 | — |
| — | 39.20 | 46.00 | 42.60 | +0.92 | 31.9% | 550 | 31.9% | -0.09 | — | — | 2.15 | — |
| — | 35.00 | 41.00 | 38.00 | +0.89 | 31.4% | 555 | 31.4% | -0.11 | 1.38 | 0.50 | 2.25 | — |
| — | 30.00 | 37.00 | 33.50 | +0.86 | 30.9% | 560 | 30.9% | -0.14 | 3.30 | 1.00 | 5.60 | — |
| — | 26.80 | 34.40 | 30.60 | — | — | 562.5 | 30.7% | -0.16 | 4.40 | 0.60 | 8.20 | — |
| — | 24.40 | 32.00 | 28.20 | — | — | 565 | 30.4% | -0.18 | 4.40 | 0.10 | 8.70 | — |
| — | 24.00 | 29.70 | 26.85 | — | — | 567.5 | 30.2% | -0.21 | 5.03 | 1.55 | 8.50 | — |
| — | 21.00 | 28.00 | 24.50 | — | — | 570 | 30.0% | -0.23 | — | — | 4.80 | — |
| — | 18.50 | 26.60 | 22.55 | — | — | 572.5 | — | — | 4.78 | 1.95 | 7.60 | — |
| — | 18.50 | 24.70 | 21.60 | +0.71 | 29.6% | 575 | 29.6% | -0.29 | 5.88 | 2.65 | 9.10 | — |
| — | 16.70 | 22.90 | 19.80 | +0.68 | 29.4% | 577.5 | — | — | 6.65 | 3.70 | 9.60 | — |
| — | 14.80 | 20.70 | 17.75 | +0.65 | 29.2% | 580 | 29.2% | -0.35 | 7.10 | 3.90 | 10.30 | — |
| — | 14.30 | 18.40 | 16.35 | — | — | 582.5 | — | — | 7.85 | 5.80 | 9.90 | — |
| — | 11.50 | 15.70 | 13.60 | — | — | 585 | 28.9% | -0.42 | 9.10 | 6.60 | 11.60 | — |
| — | 10.90 | 14.70 | 12.80 | +0.54 | 28.7% | 587.5 | — | — | 9.15 | 7.20 | 11.10 | — |
| — | 8.70 | 13.80 | 11.25 | +0.51 | 28.6% | 590 | 28.6% | -0.50 | 11.00 | 8.30 | 13.70 | — |
| — | 6.70 | 12.80 | 9.75 | +0.48 | 28.5% | 592.5 | 28.5% | -0.52 | 12.25 | 9.70 | 14.80 | — |
| — | 7.60 | 10.40 | 9.00 | +0.44 | 28.4% | 595 | 28.4% | -0.56 | 13.50 | 11.00 | 16.00 | — |
| — | 6.00 | 9.30 | 7.65 | +0.41 | 28.4% | 597.5 | 28.4% | -0.59 | 14.75 | 12.10 | 17.40 | — |
| — | 5.80 | 9.50 | 7.65 | +0.37 | 28.3% | 600 | 28.3% | -0.63 | 16.25 | 13.60 | 18.90 | — |
| — | 5.00 | 7.80 | 6.40 | +0.34 | 28.3% | 602.5 | 28.3% | -0.66 | 17.35 | 15.10 | 19.60 | — |
| — | 3.50 | 7.00 | 5.25 | +0.31 | 28.3% | 605 | 28.3% | -0.70 | 18.95 | 16.50 | 21.40 | — |
| — | 3.50 | 4.90 | 4.20 | +0.27 | 28.3% | 607.5 | 28.3% | -0.73 | 21.10 | 18.00 | 24.20 | — |
| — | 1.45 | 4.40 | 2.92 | +0.25 | 28.4% | 610 | 28.4% | -0.75 | 22.75 | 19.80 | 25.70 | — |
| — | 2.35 | 5.10 | 3.73 | +0.22 | 28.4% | 612.5 | 28.4% | -0.78 | 24.60 | 21.60 | 27.60 | — |
| — | 1.75 | 2.95 | 2.35 | +0.20 | 28.5% | 615 | 28.5% | -0.81 | 26.40 | 23.20 | 29.60 | — |
| — | 0.85 | 3.10 | 1.98 | +0.16 | 28.7% | 620 | 28.7% | -0.85 | 30.35 | 27.10 | 33.60 | — |
| — | — | 4.70 | — | +0.12 | 29.1% | 625 | 29.1% | -0.89 | 35.25 | 32.00 | 38.50 | — |
| — | — | 7.50 | — | +0.10 | 29.4% | 630 | 29.4% | -0.91 | 40.25 | 36.30 | 44.20 | — |
| — | — | 9.00 | — | +0.07 | 29.9% | 635 | 29.9% | -0.94 | 45.05 | 41.10 | 49.00 | — |
| — | — | 8.70 | — | +0.06 | 30.4% | 640 | 30.4% | -0.95 | 50.20 | 46.00 | 54.40 | — |
| — | — | 8.60 | — | +0.04 | 30.9% | 645 | 30.9% | -0.97 | 55.15 | 51.00 | 59.30 | — |
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.