Spot 592.01
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.40 | 66.95 | 64.17 | +0.84 | 35.6% | 535 | 35.6% | -0.16 | 3.98 | 3.70 | 4.25 | — |
| — | 57.15 | 62.75 | 59.95 | +0.82 | 35.4% | 540 | 35.4% | -0.18 | 4.78 | 4.55 | 5.00 | — |
| — | 53.00 | 58.65 | 55.83 | +0.80 | 35.2% | 545 | 35.2% | -0.20 | 5.70 | 5.40 | 6.00 | — |
| — | 49.50 | 52.65 | 51.08 | +0.77 | 35.1% | 550 | 35.1% | -0.23 | 6.78 | 6.50 | 7.05 | — |
| — | 44.80 | 50.85 | 47.83 | +0.75 | 35.0% | 555 | 35.0% | -0.25 | 7.90 | 7.60 | 8.20 | — |
| — | 42.00 | 45.40 | 43.70 | +0.72 | 34.9% | 560 | 34.9% | -0.28 | 9.18 | 8.75 | 9.60 | — |
| — | 38.80 | 42.60 | 40.70 | +0.69 | 34.9% | 565 | 34.9% | -0.31 | 10.68 | 10.30 | 11.05 | — |
| — | 35.45 | 36.90 | 36.17 | +0.66 | 34.9% | 570 | 34.9% | -0.34 | 12.43 | 11.95 | 12.90 | — |
| — | 32.00 | 35.35 | 33.67 | +0.63 | 34.9% | 575 | 34.9% | -0.37 | 14.28 | 13.75 | 14.80 | — |
| — | 29.60 | 31.10 | 30.35 | +0.60 | 34.9% | 580 | 34.9% | -0.41 | 16.25 | 15.70 | 16.80 | — |
| — | 26.55 | 28.30 | 27.43 | +0.56 | 34.9% | 585 | 34.9% | -0.44 | 18.48 | 17.85 | 19.10 | — |
| — | 24.10 | 25.40 | 24.75 | +0.53 | 35.0% | 590 | 35.0% | -0.47 | 20.82 | 20.20 | 21.45 | — |
| — | 21.75 | 22.85 | 22.30 | +0.50 | 35.0% | 595 | 35.0% | -0.50 | 23.45 | 22.75 | 24.15 | — |
| — | 19.60 | 20.70 | 20.15 | +0.47 | 35.1% | 600 | 35.1% | -0.54 | 26.18 | 25.65 | 26.70 | — |
| — | 17.65 | 18.30 | 17.98 | +0.44 | 35.2% | 605 | 35.2% | -0.57 | 29.12 | 28.25 | 30.00 | — |
| — | 15.80 | 16.60 | 16.20 | +0.41 | 35.3% | 610 | 35.3% | -0.60 | 31.90 | 30.65 | 33.15 | — |
| — | 14.00 | 15.20 | 14.60 | +0.37 | 35.4% | 615 | 35.4% | -0.63 | 34.75 | 33.10 | 36.40 | — |
| — | 12.40 | 13.35 | 12.88 | +0.35 | 35.6% | 620 | 35.6% | -0.66 | 38.08 | 36.35 | 39.80 | — |
| — | 10.95 | 11.95 | 11.45 | +0.32 | 35.7% | 625 | 35.7% | -0.69 | 41.73 | 39.80 | 43.65 | — |
| — | 9.85 | 10.60 | 10.22 | +0.29 | 35.8% | 630 | 35.8% | -0.71 | 45.27 | 43.35 | 47.20 | — |
| — | 8.65 | 9.55 | 9.10 | +0.27 | 36.0% | 635 | 36.0% | -0.74 | 48.90 | 46.25 | 51.55 | — |
| — | 7.50 | 8.50 | 8.00 | +0.25 | 36.1% | 640 | 36.1% | -0.76 | 52.92 | 50.25 | 55.60 | — |
| — | 6.80 | 7.60 | 7.20 | +0.22 | 36.3% | 645 | 36.3% | -0.78 | 57.62 | 54.35 | 60.90 | — |
| — | 6.00 | 6.55 | 6.28 | +0.20 | 36.5% | 650 | 36.5% | -0.81 | 61.80 | 58.60 | 65.00 | — |
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.