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 | |
| — | 86.10 | 91.30 | 88.70 | +0.72 | 40.9% | 535 | 40.9% | -0.28 | 24.00 | 23.70 | 24.30 | — |
| — | 81.90 | 88.05 | 84.97 | — | — | 540 | — | — | 25.73 | 25.40 | 26.05 | — |
| — | 79.95 | 84.90 | 82.42 | — | — | 545 | — | — | 27.50 | 27.15 | 27.85 | — |
| — | 77.05 | 81.60 | 79.33 | — | — | 550 | — | — | 29.35 | 29.00 | 29.70 | — |
| — | 73.95 | 78.35 | 76.15 | — | — | 555 | — | — | 31.32 | 30.95 | 31.70 | — |
| — | 71.15 | 74.95 | 73.05 | — | — | 560 | — | — | 33.42 | 33.00 | 33.85 | — |
| — | 67.95 | 71.90 | 69.92 | — | — | 565 | — | — | 35.48 | 35.10 | 35.85 | — |
| — | 65.60 | 68.70 | 67.15 | — | — | 570 | — | — | 37.75 | 37.30 | 38.20 | — |
| — | 62.60 | 66.25 | 64.42 | — | — | 575 | — | — | 40.08 | 39.60 | 40.55 | — |
| — | 60.15 | 62.75 | 61.45 | — | — | 580 | — | — | 42.45 | 41.95 | 42.95 | — |
| — | 57.85 | 59.90 | 58.88 | — | — | 585 | — | — | 44.90 | 44.40 | 45.40 | — |
| — | 55.40 | 57.15 | 56.27 | — | — | 590 | — | — | 47.45 | 46.90 | 48.00 | — |
| — | 52.85 | 54.50 | 53.67 | — | — | 595 | — | — | 50.05 | 49.50 | 50.60 | — |
| — | 50.95 | 51.90 | 51.42 | — | — | 600 | — | — | 52.75 | 52.25 | 53.25 | — |
| — | 48.65 | 49.75 | 49.20 | — | — | 605 | — | — | 55.55 | 54.95 | 56.15 | — |
| — | 46.55 | 47.65 | 47.10 | — | — | 610 | — | — | 58.40 | 57.80 | 59.00 | — |
| — | 44.60 | 45.60 | 45.10 | — | — | 615 | — | — | 61.35 | 60.75 | 61.95 | — |
| — | 42.55 | 43.60 | 43.08 | — | — | 620 | — | — | 64.35 | 63.75 | 64.95 | — |
| — | 40.80 | 41.75 | 41.27 | — | — | 625 | — | — | 67.35 | 66.80 | 67.90 | — |
| — | 38.90 | 39.90 | 39.40 | — | — | 630 | — | — | 70.60 | 69.85 | 71.35 | — |
| — | 37.15 | 38.15 | 37.65 | — | — | 635 | 41.0% | -0.57 | 73.58 | 72.75 | 74.40 | — |
| — | 35.50 | 36.45 | 35.98 | +0.43 | 41.0% | 640 | — | — | 76.72 | 75.75 | 77.70 | — |
| — | 33.90 | 34.85 | 34.38 | +0.41 | 41.1% | 645 | 41.1% | -0.60 | 80.00 | 78.70 | 81.30 | — |
| — | 32.35 | 33.30 | 32.83 | +0.40 | 41.1% | 650 | — | — | 83.28 | 82.00 | 84.55 | — |
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.