Spot 594.39
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.75 | 62.90 | 60.33 | +0.97 | 48.0% | 535 | 48.0% | -0.03 | 0.18 | 0.08 | 0.28 | — |
| — | 54.95 | 59.45 | 57.20 | +0.97 | 47.0% | 537.5 | 47.0% | -0.03 | 0.20 | 0.10 | 0.30 | — |
| — | 52.55 | 59.00 | 55.77 | +0.97 | 45.9% | 540 | 45.9% | -0.03 | 0.23 | 0.15 | 0.31 | — |
| — | 49.85 | 55.40 | 52.62 | +0.96 | 44.8% | 542.5 | 44.8% | -0.04 | 0.27 | 0.16 | 0.37 | — |
| — | 49.30 | 54.10 | 51.70 | +0.95 | 43.8% | 545 | 43.8% | -0.05 | 0.29 | 0.23 | 0.35 | — |
| — | 46.50 | 51.65 | 49.08 | +0.95 | 42.8% | 547.5 | 42.8% | -0.05 | 0.29 | 0.27 | 0.32 | — |
| — | 44.55 | 48.10 | 46.33 | +0.94 | 41.8% | 550 | — | — | 0.34 | 0.31 | 0.37 | — |
| — | 40.10 | 45.80 | 42.95 | +0.93 | 40.8% | 552.5 | 40.8% | -0.07 | 0.39 | 0.33 | 0.44 | — |
| — | 37.75 | 43.80 | 40.77 | +0.92 | 40.0% | 555 | 40.0% | -0.08 | 0.45 | 0.33 | 0.57 | — |
| — | 35.80 | 41.05 | 38.42 | — | — | 557.5 | 39.2% | -0.09 | 0.55 | 0.48 | 0.62 | — |
| — | 33.40 | 38.50 | 35.95 | +0.89 | 38.5% | 560 | 38.5% | -0.11 | 0.69 | 0.65 | 0.73 | — |
| — | 32.50 | 36.70 | 34.60 | +0.87 | 37.9% | 562.5 | 37.9% | -0.13 | 0.86 | 0.81 | 0.91 | — |
| — | 29.45 | 32.15 | 30.80 | +0.86 | 37.5% | 565 | 37.5% | -0.15 | 1.06 | 0.99 | 1.13 | — |
| — | 26.50 | 31.60 | 29.05 | +0.83 | 37.1% | 567.5 | 37.1% | -0.17 | 1.31 | 1.20 | 1.42 | — |
| — | 25.50 | 27.85 | 26.68 | +0.81 | 36.9% | 570 | 36.9% | -0.19 | 1.57 | 1.47 | 1.68 | — |
| — | 23.80 | 25.75 | 24.77 | +0.78 | 36.8% | 572.5 | 36.8% | -0.22 | 1.89 | 1.74 | 2.04 | — |
| — | 21.00 | 23.65 | 22.32 | +0.75 | 36.8% | 575 | 36.8% | -0.25 | 2.30 | 2.19 | 2.41 | — |
| — | 20.05 | 21.15 | 20.60 | +0.72 | 36.8% | 577.5 | 36.8% | -0.28 | 2.88 | 2.71 | 3.05 | — |
| — | 18.00 | 19.75 | 18.88 | +0.69 | 37.0% | 580 | 37.0% | -0.31 | 3.38 | 3.25 | 3.50 | — |
| — | 16.15 | 17.90 | 17.02 | — | — | 582.5 | — | — | 4.10 | 3.95 | 4.25 | — |
| — | 14.55 | 16.00 | 15.28 | — | — | 585 | — | — | 4.95 | 4.65 | 5.25 | — |
| — | 12.90 | 14.40 | 13.65 | — | — | 587.5 | — | — | 5.85 | 5.50 | 6.20 | — |
| — | 11.60 | 12.75 | 12.18 | — | — | 590 | — | — | 6.58 | 6.30 | 6.85 | — |
| — | 10.10 | 10.80 | 10.45 | — | — | 592.5 | — | — | 7.67 | 7.25 | 8.10 | — |
| — | 9.15 | 9.40 | 9.28 | — | — | 595 | 37.0% | -0.53 | 9.07 | 8.60 | 9.55 | — |
| — | 7.75 | 8.40 | 8.07 | +0.44 | 37.1% | 597.5 | — | — | 10.43 | 10.00 | 10.85 | — |
| — | 6.80 | 7.25 | 7.03 | +0.40 | 37.2% | 600 | — | — | 11.78 | 11.25 | 12.30 | — |
| — | 5.90 | 6.25 | 6.08 | +0.37 | 37.4% | 602.5 | 37.4% | -0.63 | 13.40 | 12.85 | 13.95 | — |
| — | 4.90 | 5.65 | 5.28 | +0.34 | 37.6% | 605 | 37.6% | -0.66 | 15.00 | 14.40 | 15.60 | — |
| — | 4.30 | 4.60 | 4.45 | +0.31 | 37.8% | 607.5 | 37.8% | -0.69 | 16.68 | 15.95 | 17.40 | — |
| — | 3.65 | 3.95 | 3.80 | +0.28 | 37.9% | 610 | 37.9% | -0.72 | 18.52 | 17.85 | 19.20 | — |
| — | 3.10 | 3.40 | 3.25 | +0.25 | 38.0% | 612.5 | 38.0% | -0.75 | 20.55 | 19.75 | 21.35 | — |
| — | 2.69 | 2.90 | 2.79 | +0.23 | 38.1% | 615 | 38.1% | -0.78 | 22.90 | 21.90 | 23.90 | — |
| — | 2.25 | 2.44 | 2.35 | +0.20 | 38.3% | 617.5 | 38.3% | -0.80 | 25.00 | 23.60 | 26.40 | — |
| — | 1.95 | 2.05 | 2.00 | +0.18 | 38.5% | 620 | 38.5% | -0.82 | 26.93 | 25.95 | 27.90 | — |
| — | 1.61 | 1.75 | 1.68 | +0.16 | 38.8% | 622.5 | 38.8% | -0.85 | 29.38 | 25.85 | 32.90 | — |
| — | 1.39 | 1.53 | 1.46 | +0.14 | 39.2% | 625 | 39.2% | -0.86 | 31.32 | 28.80 | 33.85 | — |
| — | 1.12 | 1.33 | 1.23 | +0.13 | 39.6% | 627.5 | 39.6% | -0.87 | 34.45 | 32.70 | 36.20 | — |
| — | 1.01 | 1.07 | 1.04 | +0.12 | 40.2% | 630 | 40.2% | -0.89 | 36.70 | 35.00 | 38.40 | — |
| — | 0.81 | 0.92 | 0.86 | +0.10 | 40.7% | 632.5 | 40.7% | -0.90 | 38.90 | 35.75 | 42.05 | — |
| — | 0.69 | 0.79 | 0.74 | +0.09 | 41.3% | 635 | 41.3% | -0.92 | 39.95 | 37.05 | 42.85 | — |
| — | 0.63 | 0.69 | 0.66 | +0.08 | 42.0% | 637.5 | 42.0% | -0.93 | 43.62 | 40.30 | 46.95 | — |
| — | 0.52 | 0.68 | 0.60 | +0.07 | 42.7% | 640 | 42.7% | -0.93 | 46.42 | 43.60 | 49.25 | — |
| — | 0.43 | 0.55 | 0.49 | +0.06 | 43.4% | 642.5 | 43.4% | -0.94 | 48.45 | 45.25 | 51.65 | — |
| — | 0.39 | 0.47 | 0.43 | +0.06 | 44.2% | 645 | 44.2% | -0.95 | 50.42 | 47.75 | 53.10 | — |
| — | 0.36 | 0.48 | 0.42 | +0.05 | 44.9% | 647.5 | 44.9% | -0.96 | 53.05 | 49.55 | 56.55 | — |
| — | 0.33 | 0.38 | 0.35 | +0.05 | 45.7% | 650 | 45.7% | -0.96 | 55.98 | 52.90 | 59.05 | — |
| — | 0.18 | 0.43 | 0.30 | +0.04 | 46.5% | 652.5 | 46.5% | -0.97 | 58.00 | 54.50 | 61.50 | — |
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.