Spot 594.17
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.50 | 58.85 | 56.67 | +0.97 | 50.7% | 537.5 | 50.7% | -0.03 | 0.38 | 0.14 | 0.62 | — |
| — | 52.00 | 56.35 | 54.17 | +0.97 | 49.7% | 540 | 49.7% | -0.03 | 0.38 | 0.33 | 0.42 | — |
| — | 49.85 | 54.00 | 51.92 | +0.97 | 48.8% | 542.5 | 48.8% | -0.03 | 0.48 | 0.24 | 0.73 | — |
| — | 47.05 | 51.45 | 49.25 | +0.96 | 48.0% | 545 | 48.0% | -0.04 | 0.55 | 0.38 | 0.71 | — |
| — | 45.00 | 49.15 | 47.08 | +0.95 | 47.1% | 547.5 | 47.1% | -0.05 | 0.57 | 0.52 | 0.62 | — |
| — | 42.50 | 46.50 | 44.50 | +0.95 | 46.4% | 550 | 46.4% | -0.05 | 0.71 | 0.64 | 0.79 | — |
| — | 40.00 | 44.35 | 42.17 | +0.94 | 45.6% | 552.5 | 45.6% | -0.06 | 0.74 | 0.49 | 0.99 | — |
| — | 37.65 | 41.90 | 39.77 | +0.93 | 44.9% | 555 | 44.9% | -0.07 | 0.98 | 0.80 | 1.16 | — |
| — | 35.15 | 39.65 | 37.40 | +0.92 | 44.2% | 557.5 | 44.2% | -0.08 | 1.20 | 0.95 | 1.44 | — |
| — | 33.35 | 37.25 | 35.30 | +0.91 | 43.6% | 560 | 43.6% | -0.09 | 1.45 | 1.20 | 1.69 | — |
| — | 30.60 | 35.00 | 32.80 | +0.89 | 43.0% | 562.5 | 43.0% | -0.11 | 1.54 | 1.16 | 1.93 | — |
| — | 28.90 | 31.85 | 30.38 | +0.88 | 42.4% | 565 | 42.4% | -0.12 | 1.75 | 1.51 | 2.00 | — |
| — | 26.70 | 29.70 | 28.20 | +0.86 | 41.8% | 567.5 | 41.8% | -0.14 | 2.02 | 1.68 | 2.37 | — |
| — | 24.60 | 27.45 | 26.02 | +0.84 | 41.3% | 570 | 41.3% | -0.16 | 2.46 | 2.04 | 2.87 | — |
| — | 22.40 | 25.50 | 23.95 | +0.81 | 40.9% | 572.5 | 40.9% | -0.19 | 2.92 | 2.38 | 3.45 | — |
| — | 20.35 | 23.40 | 21.88 | +0.79 | 40.4% | 575 | 40.4% | -0.21 | 3.31 | 2.82 | 3.80 | — |
| — | 18.40 | 21.45 | 19.93 | +0.76 | 40.1% | 577.5 | 40.1% | -0.24 | 3.65 | 3.30 | 4.00 | — |
| — | 16.80 | 19.40 | 18.10 | +0.73 | 39.7% | 580 | 39.7% | -0.27 | 4.45 | 3.90 | 5.00 | — |
| — | 15.10 | 17.75 | 16.43 | +0.69 | 39.5% | 582.5 | 39.5% | -0.31 | 5.15 | 4.40 | 5.90 | — |
| — | 13.45 | 16.05 | 14.75 | +0.66 | 39.2% | 585 | 39.2% | -0.34 | 5.67 | 4.70 | 6.65 | — |
| — | 12.00 | 14.45 | 13.22 | +0.62 | 39.0% | 587.5 | 39.0% | -0.38 | 6.97 | 6.15 | 7.80 | — |
| — | 10.70 | 12.80 | 11.75 | +0.58 | 38.8% | 590 | 38.8% | -0.42 | 7.50 | 6.65 | 8.35 | — |
| — | 8.70 | 11.55 | 10.12 | +0.54 | 38.6% | 592.5 | 38.6% | -0.46 | 8.45 | 7.65 | 9.25 | — |
| — | 8.00 | 10.25 | 9.12 | +0.50 | 38.4% | 595 | 38.4% | -0.50 | 10.18 | 9.25 | 11.10 | — |
| — | 7.10 | 9.10 | 8.10 | +0.46 | 38.3% | 597.5 | 38.3% | -0.54 | 11.40 | 10.20 | 12.60 | — |
| — | 6.40 | 7.70 | 7.05 | +0.42 | 38.1% | 600 | 38.1% | -0.59 | 12.60 | 11.20 | 14.00 | — |
| — | 5.40 | 7.10 | 6.25 | +0.38 | 38.0% | 602.5 | 38.0% | -0.63 | 14.70 | 13.35 | 16.05 | — |
| — | 4.35 | 6.25 | 5.30 | +0.34 | 37.9% | 605 | 37.9% | -0.67 | 16.43 | 14.85 | 18.00 | — |
| — | 3.65 | 5.50 | 4.58 | +0.30 | 37.9% | 607.5 | 37.9% | -0.70 | 17.77 | 15.85 | 19.70 | — |
| — | 3.35 | 4.20 | 3.77 | +0.26 | 37.9% | 610 | 37.9% | -0.74 | 19.75 | 18.10 | 21.40 | — |
| — | 2.80 | 4.20 | 3.50 | +0.23 | 37.9% | 612.5 | 37.9% | -0.77 | 21.85 | 19.55 | 24.15 | — |
| — | 2.30 | 3.15 | 2.73 | +0.20 | 38.0% | 615 | 38.0% | -0.80 | 23.80 | 22.00 | 25.60 | — |
| — | 1.97 | 2.65 | 2.31 | +0.18 | 38.2% | 617.5 | 38.2% | -0.83 | 26.07 | 23.95 | 28.20 | — |
| — | 1.46 | 2.00 | 1.73 | +0.15 | 38.4% | 620 | 38.4% | -0.85 | 28.20 | 26.20 | 30.20 | — |
| — | 1.34 | 1.88 | 1.61 | +0.13 | 38.6% | 622.5 | 38.6% | -0.87 | 30.30 | 28.05 | 32.55 | — |
| — | 1.11 | 1.59 | 1.35 | +0.11 | 38.9% | 625 | 38.9% | -0.89 | 32.67 | 30.50 | 34.85 | — |
| — | 0.85 | 1.37 | 1.11 | +0.10 | 39.2% | 627.5 | 39.2% | -0.91 | 34.85 | 32.60 | 37.10 | — |
| — | 0.75 | 1.16 | 0.95 | +0.08 | 39.5% | 630 | 39.5% | -0.92 | 37.23 | 35.00 | 39.45 | — |
| — | 0.57 | 1.02 | 0.80 | +0.07 | 39.9% | 632.5 | 39.9% | -0.93 | 39.60 | 37.40 | 41.80 | — |
| — | 0.58 | 0.84 | 0.71 | +0.06 | 40.2% | 635 | 40.2% | -0.94 | 41.88 | 39.65 | 44.10 | — |
| — | 0.21 | 0.78 | 0.49 | +0.05 | 40.6% | 637.5 | 40.6% | -0.95 | 44.33 | 42.05 | 46.60 | — |
| — | 0.18 | 0.62 | 0.40 | +0.05 | 41.1% | 640 | 41.1% | -0.96 | 46.77 | 44.55 | 49.00 | — |
| — | 0.14 | 0.64 | 0.39 | +0.04 | 41.5% | 642.5 | 41.5% | -0.97 | 49.25 | 47.00 | 51.50 | — |
| — | 0.12 | 0.40 | 0.26 | +0.03 | 42.0% | 645 | 42.0% | -0.97 | 51.62 | 49.50 | 53.75 | — |
| — | 0.10 | 0.47 | 0.28 | +0.03 | 42.4% | 647.5 | 42.4% | -0.98 | 54.20 | 51.95 | 56.45 | — |
| — | 0.15 | 0.24 | 0.20 | +0.02 | 42.9% | 650 | 42.9% | -0.98 | 56.67 | 54.50 | 58.85 | — |
| — | 0.06 | 0.26 | 0.16 | +0.02 | 43.4% | 652.5 | 43.4% | -0.98 | 59.08 | 56.80 | 61.35 | — |
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.