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 | |
| — | 56.55 | 61.70 | 59.12 | +0.95 | 38.5% | 535 | 38.5% | -0.05 | 0.32 | 0.23 | 0.40 | — |
| — | 54.00 | 59.25 | 56.62 | — | — | 537.5 | 37.9% | -0.05 | 0.37 | 0.30 | 0.44 | — |
| — | 51.65 | 56.80 | 54.23 | +0.94 | 37.3% | 540 | 37.3% | -0.06 | 0.41 | 0.37 | 0.45 | — |
| — | 49.10 | 54.40 | 51.75 | +0.93 | 36.8% | 542.5 | 36.8% | -0.07 | 0.47 | 0.38 | 0.56 | — |
| — | 46.80 | 52.00 | 49.40 | +0.92 | 36.2% | 545 | 36.2% | -0.08 | 0.52 | 0.43 | 0.61 | — |
| — | 44.35 | 47.75 | 46.05 | +0.91 | 35.7% | 547.5 | 35.7% | -0.09 | 0.64 | 0.52 | 0.76 | — |
| — | 41.90 | 47.20 | 44.55 | +0.90 | 35.3% | 550 | 35.3% | -0.10 | 0.79 | 0.72 | 0.85 | — |
| — | 39.70 | 44.85 | 42.27 | +0.89 | 34.9% | 552.5 | 34.9% | -0.11 | 0.88 | 0.75 | 1.01 | — |
| — | 37.35 | 41.55 | 39.45 | +0.87 | 34.5% | 555 | 34.5% | -0.13 | 1.13 | 1.06 | 1.20 | — |
| — | 34.85 | 40.25 | 37.55 | +0.86 | 34.2% | 557.5 | 34.2% | -0.14 | 1.28 | 1.12 | 1.45 | — |
| — | 33.05 | 38.00 | 35.52 | +0.84 | 33.9% | 560 | 33.9% | -0.16 | 1.61 | 1.50 | 1.72 | — |
| — | 30.75 | 35.80 | 33.27 | +0.82 | 33.6% | 562.5 | 33.6% | -0.18 | 1.84 | 1.65 | 2.04 | — |
| — | 28.60 | 33.65 | 31.12 | +0.80 | 33.5% | 565 | 33.5% | -0.21 | 2.20 | 1.99 | 2.41 | — |
| — | 26.55 | 30.45 | 28.50 | +0.77 | 33.3% | 567.5 | 33.3% | -0.23 | 2.60 | 2.41 | 2.79 | — |
| — | 24.50 | 29.50 | 27.00 | +0.75 | 33.2% | 570 | 33.2% | -0.25 | 3.11 | 2.92 | 3.30 | — |
| — | 22.65 | 25.30 | 23.98 | +0.72 | 33.2% | 572.5 | 33.2% | -0.28 | 3.55 | 3.25 | 3.85 | — |
| — | 20.90 | 23.35 | 22.12 | +0.69 | 33.1% | 575 | 33.1% | -0.31 | 4.17 | 3.95 | 4.40 | — |
| — | 19.20 | 21.05 | 20.12 | +0.67 | 33.2% | 577.5 | 33.2% | -0.33 | 4.83 | 4.50 | 5.15 | — |
| — | 17.20 | 19.05 | 18.12 | +0.64 | 33.2% | 580 | 33.2% | -0.36 | 5.67 | 5.45 | 5.90 | — |
| — | 15.85 | 17.00 | 16.43 | +0.61 | 33.3% | 582.5 | 33.3% | -0.39 | 6.50 | 6.00 | 7.00 | — |
| — | 14.40 | 15.45 | 14.93 | +0.58 | 33.4% | 585 | 33.4% | -0.42 | 7.42 | 7.10 | 7.75 | — |
| — | 13.05 | 14.00 | 13.53 | +0.55 | 33.5% | 587.5 | 33.5% | -0.46 | 8.47 | 8.05 | 8.90 | — |
| — | 11.70 | 12.65 | 12.18 | +0.51 | 33.6% | 590 | 33.6% | -0.49 | 9.62 | 9.25 | 10.00 | — |
| — | 10.55 | 11.15 | 10.85 | +0.48 | 33.7% | 592.5 | 33.7% | -0.52 | 10.90 | 10.45 | 11.35 | — |
| — | 9.45 | 10.20 | 9.82 | +0.45 | 33.8% | 595 | 33.8% | -0.55 | 12.20 | 11.75 | 12.65 | — |
| — | 8.15 | 9.15 | 8.65 | +0.42 | 33.9% | 597.5 | 33.9% | -0.58 | 13.82 | 13.10 | 14.55 | — |
| — | 7.45 | 8.00 | 7.72 | +0.39 | 34.0% | 600 | 34.0% | -0.61 | 15.15 | 14.60 | 15.70 | — |
| — | 6.65 | 7.15 | 6.90 | +0.37 | 34.1% | 602.5 | 34.1% | -0.64 | 17.02 | 16.20 | 17.85 | — |
| — | 5.85 | 6.20 | 6.03 | +0.34 | 34.1% | 605 | 34.1% | -0.67 | 18.68 | 17.95 | 19.40 | — |
| — | 5.15 | 5.75 | 5.45 | +0.31 | 34.2% | 607.5 | 34.2% | -0.69 | 20.40 | 19.75 | 21.05 | — |
| — | 4.45 | 4.90 | 4.67 | +0.29 | 34.3% | 610 | 34.3% | -0.72 | 22.00 | 21.00 | 23.00 | — |
| — | 4.00 | 4.40 | 4.20 | +0.26 | 34.5% | 612.5 | 34.5% | -0.74 | 23.95 | 22.40 | 25.50 | — |
| — | 3.45 | 3.85 | 3.65 | +0.24 | 34.6% | 615 | 34.6% | -0.76 | 26.32 | 25.10 | 27.55 | — |
| — | 3.00 | 3.50 | 3.25 | +0.22 | 34.8% | 617.5 | 34.8% | -0.78 | 27.70 | 26.25 | 29.15 | — |
| — | 2.60 | 2.89 | 2.75 | +0.20 | 35.0% | 620 | 35.0% | -0.80 | 29.50 | 27.80 | 31.20 | — |
| — | 2.31 | 2.67 | 2.49 | +0.19 | 35.3% | 622.5 | 35.3% | -0.82 | 31.65 | 28.55 | 34.75 | — |
| — | 2.01 | 2.20 | 2.10 | +0.17 | 35.5% | 625 | 35.5% | -0.84 | 33.52 | 31.25 | 35.80 | — |
| — | 1.79 | 1.99 | 1.89 | +0.15 | 35.8% | 627.5 | 35.8% | -0.85 | 35.48 | 33.00 | 37.95 | — |
| — | 1.43 | 1.72 | 1.57 | +0.14 | 36.1% | 630 | 36.1% | -0.87 | 39.02 | 37.55 | 40.50 | — |
| — | 1.24 | 1.63 | 1.44 | +0.13 | 36.4% | 632.5 | 36.4% | -0.88 | 40.48 | 37.55 | 43.40 | — |
| — | 1.20 | 1.39 | 1.29 | +0.12 | 36.8% | 635 | 36.8% | -0.89 | 42.58 | 39.90 | 45.25 | — |
| — | 1.05 | 1.23 | 1.14 | +0.10 | 37.2% | 637.5 | 37.2% | -0.90 | 45.10 | 42.25 | 47.95 | — |
| — | 0.92 | 0.98 | 0.95 | +0.09 | 37.5% | 640 | 37.5% | -0.91 | 47.52 | 44.65 | 50.40 | — |
| — | 0.81 | 0.95 | 0.88 | +0.09 | 37.9% | 642.5 | 37.9% | -0.92 | 49.67 | 47.05 | 52.30 | — |
| — | 0.71 | 0.78 | 0.74 | +0.08 | 38.4% | 645 | 38.4% | -0.93 | 52.52 | 50.05 | 55.00 | — |
| — | 0.63 | 0.71 | 0.67 | +0.07 | 38.8% | 647.5 | 38.8% | -0.93 | 54.75 | 51.85 | 57.65 | — |
| — | 0.55 | 0.61 | 0.58 | +0.06 | 39.2% | 650 | 39.2% | -0.94 | 57.27 | 54.30 | 60.25 | — |
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.