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 | |
| — | 62.05 | 64.15 | 63.10 | +0.81 | 40.8% | 540 | 40.8% | -0.19 | 7.97 | 7.60 | 8.35 | — |
| — | 58.05 | 60.20 | 59.12 | +0.79 | 40.3% | 545 | 40.3% | -0.21 | 8.97 | 8.60 | 9.35 | — |
| — | 54.50 | 56.00 | 55.25 | — | — | 550 | 39.9% | -0.23 | 10.07 | 9.70 | 10.45 | — |
| — | 49.65 | 52.25 | 50.95 | — | — | 555 | — | — | 11.28 | 10.85 | 11.70 | — |
| — | 46.45 | 48.60 | 47.52 | +0.73 | 39.1% | 560 | — | — | 12.60 | 12.15 | 13.05 | — |
| — | 43.50 | 45.00 | 44.25 | — | — | 565 | — | — | 14.05 | 13.55 | 14.55 | — |
| — | 39.10 | 41.60 | 40.35 | — | — | 570 | — | — | 15.65 | 15.15 | 16.15 | — |
| — | 36.90 | 38.30 | 37.60 | +0.65 | 38.1% | 575 | 38.1% | -0.35 | 17.40 | 16.90 | 17.90 | — |
| — | 33.80 | 35.25 | 34.52 | +0.62 | 37.8% | 580 | 37.8% | -0.38 | 19.35 | 18.80 | 19.90 | — |
| — | 30.90 | 32.30 | 31.60 | +0.59 | 37.5% | 585 | 37.5% | -0.41 | 21.40 | 20.85 | 21.95 | — |
| — | 28.15 | 29.45 | 28.80 | +0.56 | 37.3% | 590 | 37.3% | -0.44 | 23.57 | 22.95 | 24.20 | — |
| — | 25.50 | 26.80 | 26.15 | +0.53 | 37.0% | 595 | 37.0% | -0.47 | 26.00 | 25.40 | 26.60 | — |
| — | 23.10 | 24.30 | 23.70 | +0.50 | 36.8% | 600 | 36.8% | -0.50 | 28.48 | 27.85 | 29.10 | — |
| — | 20.80 | 22.00 | 21.40 | +0.47 | 36.5% | 605 | 36.5% | -0.54 | 31.20 | 30.50 | 31.90 | — |
| — | 18.70 | 19.85 | 19.27 | +0.44 | 36.3% | 610 | 36.3% | -0.57 | 34.08 | 33.35 | 34.80 | — |
| — | 16.70 | 17.80 | 17.25 | +0.41 | 36.2% | 615 | 36.2% | -0.60 | 37.10 | 35.85 | 38.35 | — |
| — | 14.90 | 15.90 | 15.40 | +0.38 | 36.0% | 620 | 36.0% | -0.63 | 39.95 | 38.55 | 41.35 | — |
| — | 13.25 | 14.15 | 13.70 | +0.35 | 35.9% | 625 | 35.9% | -0.66 | 43.50 | 41.95 | 45.05 | — |
| — | 11.70 | 12.65 | 12.18 | +0.32 | 35.7% | 630 | 35.7% | -0.69 | 46.80 | 44.90 | 48.70 | — |
| — | 10.30 | 11.20 | 10.75 | +0.29 | 35.6% | 635 | 35.6% | -0.72 | 50.40 | 48.50 | 52.30 | — |
| — | 9.05 | 9.90 | 9.47 | +0.27 | 35.5% | 640 | 35.5% | -0.74 | 54.30 | 52.60 | 56.00 | — |
| — | 7.90 | 8.75 | 8.32 | +0.24 | 35.5% | 645 | 35.5% | -0.77 | 58.27 | 56.15 | 60.40 | — |
| — | 7.25 | 7.65 | 7.45 | +0.22 | 35.4% | 650 | 35.4% | -0.79 | 62.23 | 60.00 | 64.45 | — |
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.