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 | |
| — | 85.35 | 90.50 | 87.92 | +0.70 | 40.5% | 535 | 40.5% | -0.30 | 21.62 | 21.35 | 21.90 | — |
| — | 82.05 | 87.20 | 84.62 | +0.69 | 40.4% | 540 | 40.4% | -0.32 | 23.27 | 23.00 | 23.55 | — |
| — | 78.80 | 83.95 | 81.38 | +0.67 | 40.4% | 545 | 40.4% | -0.33 | 25.07 | 24.70 | 25.45 | — |
| — | 75.65 | 80.30 | 77.97 | +0.66 | 40.4% | 550 | 40.4% | -0.35 | 26.75 | 26.50 | 27.00 | — |
| — | 71.45 | 78.60 | 75.03 | +0.64 | 40.4% | 555 | 40.4% | -0.36 | 28.82 | 28.50 | 29.15 | — |
| — | 69.50 | 74.70 | 72.10 | +0.62 | 40.3% | 560 | 40.3% | -0.38 | 30.62 | 30.35 | 30.90 | — |
| — | 67.85 | 71.75 | 69.80 | +0.61 | 40.3% | 565 | 40.3% | -0.40 | 32.70 | 32.30 | 33.10 | — |
| — | 65.05 | 68.30 | 66.67 | +0.59 | 40.3% | 570 | 40.3% | -0.41 | 34.90 | 34.50 | 35.30 | — |
| — | 61.80 | 65.35 | 63.58 | +0.58 | 40.3% | 575 | 40.3% | -0.43 | 37.05 | 36.70 | 37.40 | — |
| — | 59.55 | 61.15 | 60.35 | +0.56 | 40.3% | 580 | 40.3% | -0.45 | 39.35 | 39.00 | 39.70 | — |
| — | 57.20 | 58.80 | 58.00 | +0.54 | 40.3% | 585 | 40.3% | -0.46 | 41.83 | 41.40 | 42.25 | — |
| — | 54.85 | 56.30 | 55.58 | +0.53 | 40.3% | 590 | 40.3% | -0.48 | 44.27 | 43.95 | 44.60 | — |
| — | 52.60 | 53.65 | 53.12 | +0.51 | 40.3% | 595 | 40.3% | -0.50 | 46.85 | 46.40 | 47.30 | — |
| — | 50.30 | 51.05 | 50.67 | +0.50 | 40.4% | 600 | 40.4% | -0.51 | 49.52 | 49.10 | 49.95 | — |
| — | 48.10 | 48.80 | 48.45 | — | — | 605 | — | — | 52.30 | 51.85 | 52.75 | — |
| — | 45.80 | 46.60 | 46.20 | — | — | 610 | 40.4% | -0.54 | 55.02 | 54.50 | 55.55 | — |
| — | 43.80 | 44.55 | 44.17 | +0.45 | 40.4% | 615 | 40.4% | -0.56 | 57.88 | 57.40 | 58.35 | — |
| — | 41.80 | 42.50 | 42.15 | +0.44 | 40.4% | 620 | 40.4% | -0.58 | 60.98 | 60.50 | 61.45 | — |
| — | 39.85 | 40.60 | 40.23 | +0.42 | 40.4% | 625 | 40.4% | -0.59 | 63.80 | 63.15 | 64.45 | — |
| — | 38.05 | 38.75 | 38.40 | +0.41 | 40.5% | 630 | 40.5% | -0.61 | 67.10 | 66.55 | 67.65 | — |
| — | 36.25 | 37.15 | 36.70 | +0.39 | 40.5% | 635 | 40.5% | -0.62 | 70.17 | 69.25 | 71.10 | — |
| — | 34.55 | 35.20 | 34.88 | +0.38 | 40.5% | 640 | 40.5% | -0.64 | 73.28 | 72.30 | 74.25 | — |
| — | 32.95 | 33.75 | 33.35 | +0.36 | 40.6% | 645 | 40.6% | -0.65 | 76.95 | 75.50 | 78.40 | — |
| — | 31.50 | 31.80 | 31.65 | +0.35 | 40.6% | 650 | 40.6% | -0.66 | 80.08 | 78.45 | 81.70 | — |
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.