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 | |
| — | 57.85 | 63.10 | 60.48 | +0.90 | 36.0% | 535 | 36.0% | -0.10 | 1.25 | 1.16 | 1.34 | — |
| — | 53.30 | 56.00 | 54.65 | +0.88 | 35.4% | 540 | 35.4% | -0.12 | 1.59 | 1.51 | 1.68 | — |
| — | 49.05 | 53.75 | 51.40 | +0.86 | 35.0% | 545 | 35.0% | -0.14 | 2.08 | 1.95 | 2.20 | — |
| — | 44.40 | 46.90 | 45.65 | +0.84 | 34.6% | 550 | 34.6% | -0.17 | 2.71 | 2.60 | 2.82 | — |
| — | 40.35 | 44.75 | 42.55 | +0.81 | 34.3% | 555 | 34.3% | -0.19 | 3.35 | 3.20 | 3.50 | — |
| — | 36.05 | 38.20 | 37.12 | +0.77 | 34.1% | 560 | 34.1% | -0.23 | 4.22 | 4.05 | 4.40 | — |
| — | 32.55 | 33.70 | 33.12 | +0.74 | 34.0% | 565 | 34.0% | -0.27 | 5.30 | 5.10 | 5.50 | — |
| — | 28.80 | 29.95 | 29.38 | +0.70 | 33.9% | 570 | 33.9% | -0.30 | 6.60 | 6.35 | 6.85 | — |
| — | 25.60 | 26.55 | 26.07 | +0.65 | 33.9% | 575 | 33.9% | -0.35 | 8.12 | 7.85 | 8.40 | — |
| — | 22.05 | 23.45 | 22.75 | +0.61 | 33.9% | 580 | 33.9% | -0.39 | 9.97 | 9.60 | 10.35 | — |
| — | 19.05 | 20.45 | 19.75 | +0.57 | 33.9% | 585 | 33.9% | -0.43 | 11.97 | 11.70 | 12.25 | — |
| — | 17.00 | 17.50 | 17.25 | +0.52 | 34.0% | 590 | 34.0% | -0.48 | 14.25 | 13.90 | 14.60 | — |
| — | 14.35 | 14.95 | 14.65 | +0.48 | 34.1% | 595 | 34.1% | -0.53 | 16.80 | 16.40 | 17.20 | — |
| — | 12.25 | 12.85 | 12.55 | +0.43 | 34.3% | 600 | 34.3% | -0.57 | 19.55 | 19.05 | 20.05 | — |
| — | 10.40 | 11.15 | 10.78 | +0.39 | 34.4% | 605 | 34.4% | -0.61 | 22.95 | 22.45 | 23.45 | — |
| — | 8.85 | 9.30 | 9.07 | +0.35 | 34.6% | 610 | 34.6% | -0.66 | 26.07 | 25.50 | 26.65 | — |
| — | 7.95 | 8.90 | 8.43 | +0.33 | 34.8% | 612.5 | 34.8% | -0.67 | 27.93 | 27.25 | 28.60 | — |
| — | 7.30 | 7.80 | 7.55 | +0.31 | 34.9% | 615 | 34.9% | -0.69 | 29.68 | 29.05 | 30.30 | — |
| — | 6.70 | 7.35 | 7.03 | +0.29 | 35.0% | 617.5 | 35.0% | -0.71 | 31.05 | 29.75 | 32.35 | — |
| — | 6.15 | 6.70 | 6.42 | +0.28 | 35.1% | 620 | 35.1% | -0.73 | 32.77 | 31.45 | 34.10 | — |
| — | 5.65 | 6.15 | 5.90 | +0.26 | 35.2% | 622.5 | 35.2% | -0.74 | 35.02 | 33.30 | 36.75 | — |
| — | 5.15 | 5.65 | 5.40 | +0.25 | 35.4% | 625 | 35.4% | -0.76 | 36.73 | 35.25 | 38.20 | — |
| — | 4.75 | 5.15 | 4.95 | +0.23 | 35.5% | 627.5 | 35.5% | -0.78 | 39.02 | 37.25 | 40.80 | — |
| — | 4.40 | 4.65 | 4.53 | +0.22 | 35.7% | 630 | 35.7% | -0.79 | 41.08 | 39.65 | 42.50 | — |
| — | 3.95 | 4.30 | 4.12 | +0.20 | 35.8% | 632.5 | 35.8% | -0.80 | 43.05 | 40.90 | 45.20 | — |
| — | 3.60 | 3.95 | 3.77 | +0.19 | 36.0% | 635 | 36.0% | -0.82 | 44.42 | 41.80 | 47.05 | — |
| — | 3.30 | 3.60 | 3.45 | +0.18 | 36.2% | 637.5 | 36.2% | -0.83 | 47.08 | 44.15 | 50.00 | — |
| — | 3.00 | 3.25 | 3.12 | +0.16 | 36.3% | 640 | 36.3% | -0.84 | 50.05 | 48.65 | 51.45 | — |
| — | 2.71 | 3.05 | 2.88 | +0.15 | 36.5% | 642.5 | 36.5% | -0.85 | 51.15 | 48.60 | 53.70 | — |
| — | 2.44 | 2.73 | 2.58 | +0.14 | 36.7% | 645 | 36.7% | -0.86 | 53.35 | 50.75 | 55.95 | — |
| — | 2.24 | 2.52 | 2.38 | +0.13 | 36.9% | 647.5 | 36.9% | -0.87 | 55.70 | 53.15 | 58.25 | — |
| — | 2.10 | 2.26 | 2.18 | +0.12 | 37.1% | 650 | 37.1% | -0.88 | 58.15 | 55.65 | 60.65 | — |
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.