Spot 594.54
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.95 | 62.40 | 60.67 | +0.98 | 78.0% | 535 | 78.0% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 56.20 | 60.70 | 58.45 | +0.98 | 75.4% | 537.5 | 75.4% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 53.90 | 55.70 | 54.80 | +0.98 | 72.8% | 540 | 72.8% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 50.95 | 55.55 | 53.25 | +0.98 | 70.3% | 542.5 | 70.3% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 48.60 | 52.50 | 50.55 | +0.97 | 67.7% | 545 | 67.7% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 44.50 | 50.95 | 47.73 | +0.96 | 65.0% | 547.5 | 65.0% | -0.04 | 0.06 | 0.02 | 0.10 | — |
| — | 44.15 | 45.80 | 44.98 | +0.95 | 62.3% | 550 | 62.3% | -0.05 | 0.05 | 0.04 | 0.06 | — |
| — | 39.50 | 43.80 | 41.65 | +0.94 | 59.5% | 552.5 | 59.5% | -0.06 | 0.06 | 0.05 | 0.07 | — |
| — | 38.55 | 41.30 | 39.92 | +0.93 | 56.6% | 555 | 56.6% | -0.07 | 0.07 | 0.04 | 0.11 | — |
| — | 35.60 | 39.30 | 37.45 | +0.90 | 53.9% | 557.5 | 53.9% | -0.10 | 0.07 | 0.05 | 0.09 | — |
| — | 33.10 | 36.45 | 34.77 | +0.87 | 51.4% | 560 | 51.4% | -0.13 | 0.08 | 0.06 | 0.10 | — |
| — | 29.55 | 35.45 | 32.50 | +0.84 | 49.1% | 562.5 | 49.1% | -0.16 | 0.08 | 0.06 | 0.10 | — |
| — | 28.20 | 30.90 | 29.55 | +0.80 | 47.2% | 565 | 47.2% | -0.20 | 0.10 | 0.09 | 0.11 | — |
| — | 24.60 | 28.25 | 26.43 | +0.76 | 45.5% | 567.5 | 45.5% | -0.24 | 0.12 | 0.10 | 0.14 | — |
| — | 24.20 | 25.50 | 24.85 | +0.72 | 43.7% | 570 | 43.7% | -0.28 | 0.15 | 0.14 | 0.17 | — |
| — | 21.60 | 23.35 | 22.48 | +0.66 | 42.0% | 572.5 | 42.0% | -0.34 | 0.20 | 0.18 | 0.23 | — |
| — | 19.60 | 20.85 | 20.23 | +0.60 | 40.6% | 575 | 40.6% | -0.40 | 0.28 | 0.27 | 0.30 | — |
| — | 16.60 | 18.55 | 17.57 | +0.55 | 39.6% | 577.5 | 39.6% | -0.45 | 0.41 | 0.39 | 0.44 | — |
| — | 15.10 | 16.05 | 15.57 | +0.49 | 38.6% | 580 | 38.6% | -0.51 | 0.61 | 0.58 | 0.64 | — |
| — | 13.05 | 13.60 | 13.32 | +0.43 | 37.8% | 582.5 | 37.8% | -0.57 | 0.90 | 0.85 | 0.94 | — |
| — | 10.95 | 11.60 | 11.28 | +0.37 | 37.4% | 585 | 37.4% | -0.63 | 1.30 | 1.26 | 1.35 | — |
| — | 8.95 | 9.60 | 9.28 | +0.32 | 37.4% | 587.5 | 37.4% | -0.68 | 1.86 | 1.78 | 1.95 | — |
| — | 7.45 | 7.80 | 7.62 | +0.26 | 37.5% | 590 | 37.5% | -0.74 | 2.58 | 2.46 | 2.70 | — |
| — | 5.90 | 6.25 | 6.08 | +0.22 | 37.4% | 592.5 | 37.4% | -0.78 | 3.52 | 3.45 | 3.60 | — |
| — | 4.60 | 4.85 | 4.72 | +0.18 | 37.6% | 595 | 37.6% | -0.82 | 4.72 | 4.55 | 4.90 | — |
| — | 3.50 | 3.70 | 3.60 | +0.15 | 37.6% | 597.5 | 37.6% | -0.85 | 6.22 | 6.00 | 6.45 | — |
| — | 2.65 | 2.75 | 2.70 | +0.12 | 38.1% | 600 | 38.1% | -0.88 | 7.70 | 7.50 | 7.90 | — |
| — | 1.93 | 2.05 | 1.99 | +0.10 | 38.1% | 602.5 | 38.1% | -0.90 | 9.55 | 9.15 | 9.95 | — |
| — | 1.41 | 1.48 | 1.45 | +0.08 | 39.0% | 605 | 39.0% | -0.92 | 11.53 | 11.10 | 11.95 | — |
| — | 1.01 | 1.10 | 1.05 | +0.07 | 39.4% | 607.5 | 39.4% | -0.93 | 13.07 | 12.10 | 14.05 | — |
| — | 0.74 | 0.78 | 0.76 | +0.06 | 40.1% | 610 | 40.1% | -0.94 | 16.27 | 15.00 | 17.55 | — |
| — | 0.53 | 0.57 | 0.55 | +0.05 | 41.1% | 612.5 | 41.1% | -0.95 | 18.55 | 17.00 | 20.10 | — |
| — | 0.39 | 0.42 | 0.41 | +0.04 | 42.5% | 615 | 42.5% | -0.96 | 20.73 | 19.75 | 21.70 | — |
| — | 0.28 | 0.32 | 0.30 | +0.04 | 43.9% | 617.5 | 43.9% | -0.97 | 23.62 | 21.35 | 25.90 | — |
| — | 0.22 | 0.27 | 0.24 | +0.03 | 45.1% | 620 | 45.1% | -0.97 | 25.23 | 23.90 | 26.55 | — |
| — | 0.17 | 0.21 | 0.19 | +0.03 | 46.5% | 622.5 | 46.5% | -0.98 | 28.70 | 27.15 | 30.25 | — |
| — | 0.14 | 0.18 | 0.16 | +0.02 | 48.4% | 625 | 48.4% | -0.98 | 30.95 | 28.65 | 33.25 | — |
| — | 0.11 | 0.14 | 0.12 | +0.02 | 49.7% | 627.5 | 49.7% | -0.98 | 33.48 | 31.20 | 35.75 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 51.3% | 630 | 51.3% | -0.98 | 34.90 | 33.80 | 36.00 | — |
| — | 0.07 | 0.10 | 0.09 | +0.02 | 53.3% | 632.5 | 53.3% | -0.99 | 38.38 | 36.20 | 40.55 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 55.3% | 635 | 55.3% | -0.99 | 40.80 | 38.45 | 43.15 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 57.1% | 637.5 | 57.1% | -0.99 | 43.42 | 41.15 | 45.70 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 58.7% | 640 | 58.7% | -0.99 | 46.20 | 44.20 | 48.20 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 60.2% | 642.5 | 60.2% | -0.99 | 48.88 | 47.05 | 50.70 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 61.6% | 645 | 61.6% | -0.99 | 50.33 | 48.65 | 52.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 62.8% | 647.5 | 62.8% | -0.99 | 53.42 | 51.15 | 55.70 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 64.0% | 650 | 64.0% | -1.00 | 56.02 | 53.95 | 58.10 | — |
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.