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 | |
| — | 85.95 | 91.35 | 88.65 | +0.73 | 40.9% | 535 | 40.9% | -0.27 | 22.48 | 22.05 | 22.90 | — |
| — | 82.75 | 87.95 | 85.35 | — | — | 540 | 40.9% | -0.28 | 24.07 | 23.70 | 24.45 | — |
| — | 79.75 | 84.80 | 82.28 | +0.71 | 40.9% | 545 | 40.9% | -0.30 | 25.88 | 25.40 | 26.35 | — |
| — | 76.55 | 80.00 | 78.28 | +0.69 | 40.8% | 550 | 40.8% | -0.31 | 27.73 | 27.30 | 28.15 | — |
| — | 73.30 | 78.45 | 75.88 | +0.68 | 40.8% | 555 | 40.8% | -0.33 | 29.57 | 29.10 | 30.05 | — |
| — | 71.50 | 75.40 | 73.45 | +0.66 | 40.8% | 560 | 40.8% | -0.34 | 31.60 | 31.20 | 32.00 | — |
| — | 68.40 | 72.65 | 70.53 | +0.65 | 40.8% | 565 | 40.8% | -0.36 | 33.62 | 33.05 | 34.20 | — |
| — | 64.80 | 67.75 | 66.28 | +0.63 | 40.8% | 570 | 40.8% | -0.37 | 35.83 | 35.35 | 36.30 | — |
| — | 62.45 | 66.30 | 64.38 | +0.62 | 40.8% | 575 | 40.8% | -0.39 | 38.05 | 37.55 | 38.55 | — |
| — | 59.65 | 62.25 | 60.95 | +0.60 | 40.8% | 580 | 40.8% | -0.41 | 40.30 | 39.85 | 40.75 | — |
| — | 57.75 | 59.75 | 58.75 | — | — | 585 | 40.8% | -0.42 | 42.75 | 42.20 | 43.30 | — |
| — | 55.50 | 58.00 | 56.75 | +0.57 | 40.8% | 590 | 40.8% | -0.44 | 45.27 | 44.75 | 45.80 | — |
| — | 53.45 | 55.00 | 54.23 | +0.56 | 40.8% | 595 | 40.8% | -0.45 | 47.80 | 47.30 | 48.30 | — |
| — | 51.30 | 52.30 | 51.80 | +0.54 | 40.8% | 600 | 40.8% | -0.47 | 50.48 | 50.00 | 50.95 | — |
| — | 49.10 | 50.05 | 49.58 | — | — | 605 | 40.8% | -0.48 | 53.20 | 52.70 | 53.70 | — |
| — | 46.95 | 47.95 | 47.45 | +0.51 | 40.8% | 610 | — | — | 56.00 | 55.50 | 56.50 | — |
| — | 44.85 | 45.80 | 45.33 | — | — | 615 | 40.8% | -0.51 | 58.95 | 58.45 | 59.45 | — |
| — | 42.85 | 43.75 | 43.30 | +0.48 | 40.8% | 620 | 40.8% | -0.53 | 61.83 | 61.30 | 62.35 | — |
| — | 40.90 | 42.10 | 41.50 | +0.47 | 40.9% | 625 | 40.9% | -0.54 | 64.90 | 64.35 | 65.45 | — |
| — | 39.10 | 40.00 | 39.55 | +0.45 | 40.9% | 630 | 40.9% | -0.56 | 68.05 | 67.55 | 68.55 | — |
| — | 37.20 | 38.25 | 37.73 | +0.44 | 40.9% | 635 | 40.9% | -0.57 | 71.22 | 70.20 | 72.25 | — |
| — | 35.55 | 36.70 | 36.12 | +0.43 | 40.9% | 640 | 40.9% | -0.59 | 74.30 | 72.95 | 75.65 | — |
| — | 33.95 | 34.85 | 34.40 | +0.41 | 41.0% | 645 | 41.0% | -0.60 | 77.65 | 76.00 | 79.30 | — |
| — | 32.35 | 33.30 | 32.83 | +0.40 | 41.0% | 650 | 41.0% | -0.62 | 81.72 | 80.00 | 83.45 | — |
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.