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 | |
| — | 58.90 | 62.20 | 60.55 | +0.92 | 38.7% | 535 | 38.7% | -0.08 | 0.39 | 0.36 | 0.41 | — |
| — | 54.25 | 57.90 | 56.08 | +0.90 | 37.5% | 540 | 37.5% | -0.10 | 0.49 | 0.48 | 0.51 | — |
| — | 48.05 | 53.65 | 50.85 | +0.87 | 36.5% | 545 | 36.5% | -0.13 | 0.65 | 0.61 | 0.69 | — |
| — | 44.40 | 46.80 | 45.60 | +0.83 | 35.6% | 550 | 35.6% | -0.17 | 0.88 | 0.85 | 0.90 | — |
| — | 40.05 | 42.60 | 41.33 | +0.79 | 34.8% | 555 | 34.8% | -0.21 | 1.20 | 1.16 | 1.24 | — |
| — | 35.15 | 40.15 | 37.65 | +0.74 | 34.2% | 560 | 34.2% | -0.26 | 1.64 | 1.58 | 1.69 | — |
| — | 30.75 | 33.80 | 32.27 | +0.69 | 33.7% | 565 | 33.7% | -0.31 | 2.24 | 2.19 | 2.29 | — |
| — | 27.20 | 29.60 | 28.40 | +0.63 | 33.3% | 570 | 33.3% | -0.37 | 3.10 | 3.00 | 3.20 | — |
| — | 25.40 | 27.65 | 26.52 | +0.60 | 33.2% | 572.5 | 33.2% | -0.41 | 3.62 | 3.45 | 3.80 | — |
| — | 23.25 | 25.60 | 24.43 | +0.56 | 33.1% | 575 | 33.1% | -0.44 | 4.22 | 4.10 | 4.35 | — |
| — | 21.50 | 23.10 | 22.30 | +0.53 | 33.1% | 577.5 | 33.1% | -0.47 | 4.83 | 4.65 | 5.00 | — |
| — | 20.30 | 21.25 | 20.77 | +0.50 | 33.1% | 580 | 33.1% | -0.50 | 5.58 | 5.40 | 5.75 | — |
| — | 18.75 | 19.50 | 19.12 | +0.47 | 33.1% | 582.5 | 33.1% | -0.53 | 6.35 | 6.15 | 6.55 | — |
| — | 17.15 | 17.90 | 17.52 | +0.44 | 33.2% | 585 | 33.2% | -0.56 | 7.22 | 7.05 | 7.40 | — |
| — | 15.85 | 16.70 | 16.27 | +0.41 | 33.3% | 587.5 | 33.3% | -0.59 | 8.20 | 7.95 | 8.45 | — |
| — | 14.20 | 15.00 | 14.60 | +0.38 | 33.4% | 590 | 33.4% | -0.62 | 9.28 | 9.05 | 9.50 | — |
| — | 12.90 | 13.60 | 13.25 | +0.35 | 33.5% | 592.5 | 33.5% | -0.65 | 10.38 | 10.05 | 10.70 | — |
| — | 11.65 | 12.15 | 11.90 | +0.32 | 33.6% | 595 | 33.6% | -0.68 | 11.68 | 11.40 | 11.95 | — |
| — | 10.45 | 11.00 | 10.72 | +0.30 | 33.7% | 597.5 | 33.7% | -0.71 | 12.97 | 12.65 | 13.30 | — |
| — | 9.70 | 9.85 | 9.78 | +0.27 | 33.8% | 600 | 33.8% | -0.73 | 14.43 | 14.15 | 14.70 | — |
| — | 8.55 | 8.95 | 8.75 | +0.25 | 33.9% | 602.5 | 33.9% | -0.76 | 15.97 | 15.55 | 16.40 | — |
| — | 7.55 | 8.00 | 7.78 | +0.23 | 33.9% | 605 | 33.9% | -0.78 | 17.32 | 16.65 | 18.00 | — |
| — | 6.80 | 7.20 | 7.00 | +0.21 | 34.0% | 607.5 | 34.0% | -0.80 | 19.27 | 18.25 | 20.30 | — |
| — | 5.95 | 6.75 | 6.35 | +0.19 | 34.1% | 610 | 34.1% | -0.82 | 20.50 | 19.90 | 21.10 | — |
| — | 5.30 | 5.70 | 5.50 | +0.17 | 34.2% | 612.5 | 34.2% | -0.84 | 22.82 | 22.15 | 23.50 | — |
| — | 4.75 | 5.00 | 4.88 | +0.16 | 34.3% | 615 | 34.3% | -0.85 | 24.07 | 23.40 | 24.75 | — |
| — | 4.15 | 4.40 | 4.28 | +0.14 | 34.5% | 617.5 | 34.5% | -0.87 | 26.60 | 25.50 | 27.70 | — |
| — | 3.70 | 3.90 | 3.80 | +0.13 | 34.6% | 620 | 34.6% | -0.88 | 28.40 | 27.10 | 29.70 | — |
| — | 3.25 | 3.50 | 3.38 | +0.12 | 34.8% | 622.5 | 34.8% | -0.89 | 30.68 | 29.10 | 32.25 | — |
| — | 2.87 | 3.20 | 3.04 | +0.11 | 35.0% | 625 | 35.0% | -0.90 | 32.45 | 30.40 | 34.50 | — |
| — | 2.52 | 2.72 | 2.62 | +0.10 | 35.2% | 627.5 | 35.2% | -0.91 | 34.27 | 31.70 | 36.85 | — |
| — | 2.25 | 2.40 | 2.33 | — | — | 630 | 35.5% | -0.92 | 37.52 | 36.00 | 39.05 | — |
| — | 1.95 | 2.15 | 2.05 | +0.08 | 35.7% | 632.5 | 35.7% | -0.93 | 38.67 | 36.10 | 41.25 | — |
| — | 1.72 | 1.89 | 1.80 | +0.07 | 36.0% | 635 | 36.0% | -0.94 | 42.15 | 40.75 | 43.55 | — |
| — | 1.55 | 1.72 | 1.64 | +0.07 | 36.4% | 637.5 | 36.4% | -0.94 | 43.75 | 40.65 | 46.85 | — |
| — | 1.35 | 1.50 | 1.43 | +0.06 | 36.7% | 640 | 36.7% | -0.95 | 45.58 | 43.00 | 48.15 | — |
| — | 1.18 | 1.37 | 1.27 | +0.05 | 37.0% | 642.5 | 37.0% | -0.96 | 48.38 | 45.25 | 51.50 | — |
| — | 1.06 | 1.17 | 1.11 | +0.05 | 37.4% | 645 | 37.4% | -0.96 | 50.73 | 47.60 | 53.85 | — |
| — | 0.93 | 1.02 | 0.97 | +0.05 | 37.8% | 647.5 | 37.8% | -0.96 | 52.60 | 49.50 | 55.70 | — |
| — | 0.84 | 0.93 | 0.89 | +0.04 | 38.2% | 650 | 38.2% | -0.97 | 55.48 | 53.40 | 57.55 | — |
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.