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 | |
| — | 63.15 | 68.35 | 65.75 | +0.82 | 34.3% | 535 | 34.3% | -0.18 | 3.45 | 3.25 | 3.65 | — |
| — | 59.55 | 64.00 | 61.77 | +0.79 | 34.1% | 540 | 34.1% | -0.21 | 4.20 | 4.00 | 4.40 | — |
| — | 54.60 | 59.90 | 57.25 | +0.76 | 33.9% | 545 | 33.9% | -0.24 | 4.97 | 4.60 | 5.35 | — |
| — | 50.55 | 55.75 | 53.15 | +0.73 | 33.8% | 550 | 33.8% | -0.27 | 5.78 | 5.45 | 6.10 | — |
| — | 46.70 | 49.80 | 48.25 | +0.70 | 33.7% | 555 | 33.7% | -0.30 | 6.90 | 6.55 | 7.25 | — |
| — | 42.85 | 48.00 | 45.42 | +0.67 | 33.6% | 560 | 33.6% | -0.33 | 8.10 | 7.80 | 8.40 | — |
| — | 39.20 | 42.45 | 40.83 | +0.63 | 33.5% | 565 | 33.5% | -0.37 | 9.47 | 8.75 | 10.20 | — |
| — | 35.75 | 40.85 | 38.30 | +0.60 | 33.4% | 570 | 33.4% | -0.41 | 10.93 | 9.95 | 11.90 | — |
| — | 33.30 | 35.10 | 34.20 | +0.56 | 33.4% | 575 | 33.4% | -0.44 | 13.07 | 12.20 | 13.95 | — |
| — | 30.65 | 31.60 | 31.12 | +0.53 | 33.4% | 580 | 33.4% | -0.48 | 14.62 | 13.85 | 15.40 | — |
| — | 27.85 | 28.95 | 28.40 | +0.49 | 33.4% | 585 | 33.4% | -0.51 | 16.80 | 16.25 | 17.35 | — |
| — | 24.70 | 26.25 | 25.48 | +0.45 | 33.4% | 590 | 33.4% | -0.55 | 18.95 | 18.00 | 19.90 | — |
| — | 22.45 | 23.90 | 23.18 | +0.42 | 33.5% | 595 | 33.5% | -0.59 | 21.62 | 20.30 | 22.95 | — |
| — | 20.10 | 21.10 | 20.60 | +0.39 | 33.5% | 600 | 33.5% | -0.62 | 23.95 | 22.75 | 25.15 | — |
| — | 17.65 | 19.75 | 18.70 | +0.35 | 33.6% | 605 | 33.6% | -0.65 | 26.82 | 25.65 | 28.00 | — |
| — | 16.15 | 17.05 | 16.60 | +0.32 | 33.7% | 610 | 33.7% | -0.68 | 30.27 | 29.35 | 31.20 | — |
| — | 14.30 | 15.10 | 14.70 | +0.29 | 33.8% | 615 | 33.8% | -0.72 | 33.27 | 31.75 | 34.80 | — |
| — | 12.85 | 14.00 | 13.43 | +0.27 | 33.9% | 620 | 33.9% | -0.74 | 36.62 | 34.90 | 38.35 | — |
| — | 10.70 | 12.20 | 11.45 | +0.24 | 34.0% | 625 | 34.0% | -0.77 | 40.33 | 38.50 | 42.15 | — |
| — | 10.05 | 10.90 | 10.47 | +0.22 | 34.1% | 630 | 34.1% | -0.79 | 43.52 | 42.05 | 45.00 | — |
| — | 8.75 | 9.70 | 9.22 | +0.20 | 34.2% | 635 | 34.2% | -0.81 | 47.70 | 44.75 | 50.65 | — |
| — | 7.80 | 8.40 | 8.10 | +0.18 | 34.4% | 640 | 34.4% | -0.84 | 51.48 | 49.55 | 53.40 | — |
| — | 6.80 | 7.70 | 7.25 | +0.16 | 34.5% | 645 | 34.5% | -0.85 | 55.05 | 52.50 | 57.60 | — |
| — | 6.05 | 6.60 | 6.33 | +0.14 | 34.7% | 650 | 34.7% | -0.87 | 59.35 | 57.00 | 61.70 | — |
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.