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 | |
| — | 56.05 | 61.00 | 58.52 | +0.91 | 45.1% | 537.5 | 45.1% | -0.09 | 2.04 | 1.78 | 2.29 | — |
| — | 54.00 | 58.95 | 56.48 | +0.90 | 44.7% | 540 | 44.7% | -0.10 | 2.12 | 1.94 | 2.31 | — |
| — | 52.00 | 56.40 | 54.20 | +0.89 | 44.3% | 542.5 | 44.3% | -0.11 | 2.41 | 1.84 | 2.98 | — |
| — | 49.55 | 54.15 | 51.85 | +0.88 | 43.9% | 545 | 43.9% | -0.12 | 2.69 | 2.39 | 3.00 | — |
| — | 46.00 | 48.45 | 47.23 | +0.86 | 43.2% | 550 | 43.2% | -0.14 | 3.29 | 2.99 | 3.60 | — |
| — | 43.05 | 47.10 | 45.08 | +0.85 | 42.8% | 552.5 | 42.8% | -0.15 | 3.65 | 3.25 | 4.05 | — |
| — | 41.00 | 45.40 | 43.20 | +0.84 | 42.5% | 555 | 42.5% | -0.16 | 3.95 | 3.60 | 4.30 | — |
| — | 38.85 | 43.35 | 41.10 | +0.82 | 42.2% | 557.5 | 42.2% | -0.18 | 4.33 | 3.80 | 4.85 | — |
| — | 37.15 | 40.60 | 38.88 | +0.81 | 41.8% | 560 | 41.8% | -0.19 | 4.83 | 4.45 | 5.20 | — |
| — | 35.30 | 39.00 | 37.15 | +0.79 | 41.6% | 562.5 | 41.6% | -0.21 | 5.62 | 4.85 | 6.40 | — |
| — | 33.45 | 36.25 | 34.85 | +0.78 | 41.3% | 565 | 41.3% | -0.22 | 5.75 | 5.40 | 6.10 | — |
| — | 31.45 | 34.50 | 32.98 | +0.76 | 41.0% | 567.5 | 41.0% | -0.24 | 6.20 | 5.50 | 6.90 | — |
| — | 29.50 | 32.65 | 31.07 | +0.74 | 40.7% | 570 | 40.7% | -0.26 | 7.10 | 6.55 | 7.65 | — |
| — | 27.80 | 30.45 | 29.12 | +0.72 | 40.5% | 572.5 | 40.5% | -0.28 | 7.78 | 7.20 | 8.35 | — |
| — | 26.15 | 28.55 | 27.35 | +0.70 | 40.3% | 575 | 40.3% | -0.30 | 8.43 | 7.85 | 9.00 | — |
| — | 24.25 | 28.10 | 26.18 | +0.68 | 40.0% | 577.5 | 40.0% | -0.32 | 9.00 | 8.20 | 9.80 | — |
| — | 22.65 | 25.30 | 23.98 | +0.66 | 39.8% | 580 | 39.8% | -0.35 | 9.82 | 9.05 | 10.60 | — |
| — | 20.55 | 24.75 | 22.65 | +0.63 | 39.6% | 582.5 | 39.6% | -0.37 | 10.88 | 9.90 | 11.85 | — |
| — | 19.70 | 22.10 | 20.90 | +0.61 | 39.4% | 585 | 39.4% | -0.39 | 12.00 | 10.80 | 13.20 | — |
| — | 18.05 | 21.55 | 19.80 | +0.59 | 39.3% | 587.5 | 39.3% | -0.41 | 12.72 | 11.80 | 13.65 | — |
| — | 17.15 | 19.20 | 18.18 | +0.56 | 39.1% | 590 | 39.1% | -0.44 | 14.22 | 12.80 | 15.65 | — |
| — | 15.30 | 17.85 | 16.57 | +0.54 | 39.0% | 592.5 | 39.0% | -0.46 | 15.25 | 14.05 | 16.45 | — |
| — | 13.65 | 16.55 | 15.10 | +0.51 | 38.8% | 595 | 38.8% | -0.49 | 16.45 | 15.20 | 17.70 | — |
| — | 13.45 | 15.20 | 14.32 | +0.49 | 38.7% | 597.5 | 38.7% | -0.51 | 17.70 | 16.45 | 18.95 | — |
| — | 11.60 | 14.10 | 12.85 | +0.46 | 38.6% | 600 | 38.6% | -0.54 | 19.12 | 17.95 | 20.30 | — |
| — | 10.50 | 12.90 | 11.70 | +0.44 | 38.5% | 602.5 | 38.5% | -0.57 | 20.70 | 19.10 | 22.30 | — |
| — | 9.60 | 11.80 | 10.70 | +0.41 | 38.4% | 605 | 38.4% | -0.59 | 21.68 | 20.35 | 23.00 | — |
| — | 8.70 | 10.85 | 9.78 | +0.39 | 38.4% | 607.5 | 38.4% | -0.61 | 23.25 | 21.80 | 24.70 | — |
| — | 8.60 | 9.95 | 9.28 | +0.37 | 38.3% | 610 | 38.3% | -0.64 | 24.85 | 23.40 | 26.30 | — |
| — | 7.45 | 9.15 | 8.30 | +0.34 | 38.2% | 612.5 | 38.2% | -0.66 | 26.52 | 25.05 | 28.00 | — |
| — | 7.00 | 8.35 | 7.67 | +0.32 | 38.2% | 615 | 38.2% | -0.68 | 28.43 | 26.65 | 30.20 | — |
| — | 5.30 | 7.60 | 6.45 | — | — | 617.5 | — | — | 30.07 | 28.45 | 31.70 | — |
| — | 5.70 | 6.75 | 6.22 | — | — | 620 | — | — | 32.15 | 30.20 | 34.10 | — |
| — | 4.95 | 6.15 | 5.55 | — | — | 622.5 | — | — | 33.80 | 31.60 | 36.00 | — |
| — | 4.55 | 5.50 | 5.03 | — | — | 625 | — | — | 35.70 | 34.00 | 37.40 | — |
| — | 4.05 | 5.15 | 4.60 | — | — | 627.5 | — | — | 37.75 | 35.70 | 39.80 | — |
| — | 3.75 | 4.55 | 4.15 | — | — | 630 | — | — | 39.88 | 37.75 | 42.00 | — |
| — | 3.35 | 4.10 | 3.73 | — | — | 632.5 | — | — | 41.92 | 39.85 | 44.00 | — |
| — | 2.95 | 3.70 | 3.33 | +0.17 | 38.3% | 635 | — | — | 44.17 | 42.00 | 46.35 | — |
| — | 2.64 | 3.35 | 3.00 | +0.16 | 38.4% | 637.5 | 38.4% | -0.85 | 46.33 | 44.15 | 48.50 | — |
| — | 2.35 | 2.98 | 2.67 | — | — | 640 | — | — | 48.45 | 46.10 | 50.80 | — |
| — | 1.83 | 2.41 | 2.12 | — | — | 645 | — | — | 52.95 | 50.65 | 55.25 | — |
| — | 1.36 | 1.95 | 1.66 | — | — | 650 | 38.8% | -0.91 | 57.62 | 55.35 | 59.90 | — |
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.