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 | |
| — | 58.40 | 64.70 | 61.55 | +0.93 | 37.9% | 535 | 37.9% | -0.07 | 0.81 | 0.74 | 0.87 | — |
| — | 53.75 | 57.45 | 55.60 | +0.92 | 37.2% | 540 | 37.2% | -0.08 | 1.01 | 0.89 | 1.14 | — |
| — | 49.45 | 52.95 | 51.20 | +0.90 | 36.6% | 545 | 36.6% | -0.10 | 1.26 | 1.17 | 1.36 | — |
| — | 45.60 | 49.35 | 47.48 | — | — | 550 | 36.1% | -0.13 | 1.70 | 1.62 | 1.78 | — |
| — | 40.85 | 44.60 | 42.73 | +0.85 | 35.7% | 555 | 35.7% | -0.16 | 2.27 | 2.13 | 2.42 | — |
| — | 36.95 | 39.70 | 38.33 | +0.81 | 35.4% | 560 | 35.4% | -0.19 | 2.96 | 2.76 | 3.15 | — |
| — | 33.35 | 35.55 | 34.45 | +0.78 | 35.2% | 565 | 35.2% | -0.22 | 3.80 | 3.65 | 3.95 | — |
| — | 29.30 | 31.25 | 30.27 | +0.74 | 35.1% | 570 | 35.1% | -0.27 | 4.90 | 4.65 | 5.15 | — |
| — | 27.25 | 29.85 | 28.55 | — | — | 572.5 | — | — | 5.50 | 5.20 | 5.80 | — |
| — | 25.95 | 27.40 | 26.68 | +0.69 | 35.0% | 575 | 35.0% | -0.31 | 6.12 | 5.80 | 6.45 | — |
| — | 23.80 | 26.20 | 25.00 | — | — | 577.5 | — | — | 6.95 | 6.60 | 7.30 | — |
| — | 22.90 | 23.95 | 23.43 | +0.64 | 34.9% | 580 | 34.9% | -0.36 | 7.85 | 7.55 | 8.15 | — |
| — | 21.30 | 22.70 | 22.00 | — | — | 582.5 | — | — | 8.68 | 8.30 | 9.05 | — |
| — | 19.75 | 21.20 | 20.48 | +0.60 | 34.9% | 585 | 34.9% | -0.41 | 9.70 | 9.35 | 10.05 | — |
| — | 18.30 | 19.65 | 18.98 | — | — | 587.5 | — | — | 10.65 | 10.20 | 11.10 | — |
| — | 16.90 | 18.10 | 17.50 | +0.55 | 34.9% | 590 | 34.9% | -0.46 | 11.75 | 11.45 | 12.05 | — |
| — | 15.55 | 16.85 | 16.20 | — | — | 592.5 | — | — | 13.00 | 12.60 | 13.40 | — |
| — | 14.30 | 15.40 | 14.85 | +0.50 | 35.0% | 595 | 35.0% | -0.51 | 14.25 | 13.85 | 14.65 | — |
| — | 13.30 | 14.00 | 13.65 | — | — | 597.5 | — | — | 15.53 | 15.05 | 16.00 | — |
| — | 11.95 | 12.95 | 12.45 | +0.44 | 35.0% | 600 | 35.0% | -0.56 | 16.77 | 16.45 | 17.10 | — |
| — | 11.00 | 11.75 | 11.38 | — | — | 602.5 | — | — | 18.27 | 17.80 | 18.75 | — |
| — | 10.05 | 10.70 | 10.38 | +0.40 | 35.1% | 605 | 35.1% | -0.60 | 19.60 | 18.95 | 20.25 | — |
| — | 9.05 | 9.90 | 9.47 | — | — | 607.5 | — | — | 21.45 | 20.95 | 21.95 | — |
| — | 8.30 | 8.95 | 8.62 | +0.35 | 35.3% | 610 | 35.3% | -0.65 | 22.90 | 22.20 | 23.60 | — |
| — | 7.40 | 8.30 | 7.85 | +0.33 | 35.3% | 612.5 | 35.3% | -0.67 | 24.70 | 24.10 | 25.30 | — |
| — | 6.85 | 7.30 | 7.08 | +0.31 | 35.4% | 615 | 35.4% | -0.69 | 26.45 | 25.80 | 27.10 | — |
| — | 6.15 | 6.80 | 6.47 | +0.29 | 35.5% | 617.5 | 35.5% | -0.72 | 28.40 | 26.90 | 29.90 | — |
| — | 5.60 | 5.95 | 5.78 | +0.27 | 35.6% | 620 | 35.6% | -0.73 | 30.40 | 29.25 | 31.55 | — |
| — | 5.05 | 5.55 | 5.30 | +0.25 | 35.7% | 622.5 | 35.7% | -0.75 | 32.27 | 30.60 | 33.95 | — |
| — | 4.50 | 4.80 | 4.65 | +0.23 | 35.9% | 625 | — | — | 34.45 | 33.30 | 35.60 | — |
| — | 4.10 | 4.45 | 4.28 | — | — | 627.5 | 36.0% | -0.79 | 36.70 | 35.25 | 38.15 | — |
| — | 3.70 | 4.00 | 3.85 | +0.20 | 36.1% | 630 | 36.1% | -0.80 | 38.00 | 36.30 | 39.70 | — |
| — | 3.30 | 3.70 | 3.50 | +0.19 | 36.3% | 632.5 | 36.3% | -0.82 | 40.42 | 37.70 | 43.15 | — |
| — | 2.96 | 3.25 | 3.10 | +0.17 | 36.5% | 635 | 36.5% | -0.84 | 42.45 | 39.90 | 45.00 | — |
| — | 2.59 | 2.93 | 2.76 | +0.16 | 36.6% | 637.5 | 36.6% | -0.85 | 45.40 | 43.50 | 47.30 | — |
| — | 2.36 | 2.60 | 2.48 | +0.15 | 36.8% | 640 | 36.8% | -0.86 | 47.35 | 45.30 | 49.40 | — |
| — | 2.15 | 2.40 | 2.27 | +0.14 | 37.0% | 642.5 | 37.0% | -0.87 | 49.58 | 46.00 | 53.15 | — |
| — | 1.87 | 2.12 | 2.00 | +0.12 | 37.2% | 645 | 37.2% | -0.88 | 51.42 | 49.05 | 53.80 | — |
| — | 1.72 | 2.02 | 1.87 | +0.12 | 37.5% | 647.5 | 37.5% | -0.89 | 54.05 | 52.75 | 55.35 | — |
| — | 1.55 | 1.73 | 1.64 | +0.11 | 37.7% | 650 | 37.7% | -0.90 | 56.95 | 55.05 | 58.85 | — |
| — | 1.36 | 1.58 | 1.47 | +0.10 | 38.0% | 652.5 | 38.0% | -0.91 | 59.02 | 56.80 | 61.25 | — |
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.