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 | |
| — | 82.30 | 84.50 | 83.40 | +0.73 | 42.1% | 540 | 42.1% | -0.28 | 24.48 | 23.75 | 25.20 | — |
| — | 78.25 | 81.90 | 80.08 | +0.71 | 41.9% | 545 | 41.9% | -0.29 | 25.95 | 24.60 | 27.30 | — |
| — | 74.90 | 78.70 | 76.80 | +0.70 | 41.6% | 550 | 41.6% | -0.30 | 27.77 | 26.95 | 28.60 | — |
| — | 71.35 | 75.40 | 73.38 | +0.68 | 41.4% | 555 | 41.4% | -0.32 | 29.50 | 28.60 | 30.40 | — |
| — | 69.20 | 71.45 | 70.33 | +0.67 | 41.2% | 560 | 41.2% | -0.33 | 31.32 | 30.40 | 32.25 | — |
| — | 65.35 | 68.20 | 66.78 | +0.65 | 41.0% | 565 | 41.0% | -0.35 | 32.80 | 31.30 | 34.30 | — |
| — | 63.15 | 65.25 | 64.20 | +0.64 | 40.8% | 570 | 40.8% | -0.37 | 35.15 | 34.20 | 36.10 | — |
| — | 58.50 | 62.35 | 60.42 | +0.62 | 40.6% | 575 | 40.6% | -0.38 | 36.85 | 35.30 | 38.40 | — |
| — | 56.40 | 60.35 | 58.38 | +0.61 | 40.4% | 580 | 40.4% | -0.40 | 39.35 | 38.30 | 40.40 | — |
| — | 54.60 | 56.70 | 55.65 | +0.59 | 40.2% | 585 | 40.2% | -0.41 | 41.58 | 40.50 | 42.65 | — |
| — | 51.00 | 55.15 | 53.08 | +0.58 | 40.1% | 590 | 40.1% | -0.43 | 43.95 | 42.90 | 45.00 | — |
| — | 48.65 | 52.50 | 50.58 | +0.56 | 39.9% | 595 | 39.9% | -0.45 | 46.33 | 45.25 | 47.40 | — |
| — | 47.00 | 48.90 | 47.95 | +0.54 | 39.8% | 600 | 39.8% | -0.46 | 48.92 | 48.00 | 49.85 | — |
| — | 44.55 | 46.50 | 45.52 | +0.53 | 39.6% | 605 | 39.6% | -0.48 | 51.38 | 50.20 | 52.55 | — |
| — | 42.25 | 44.20 | 43.23 | +0.51 | 39.5% | 610 | 39.5% | -0.50 | 54.05 | 52.85 | 55.25 | — |
| — | 39.15 | 42.40 | 40.77 | +0.49 | 39.3% | 615 | 39.3% | -0.52 | 56.38 | 54.55 | 58.20 | — |
| — | 37.90 | 39.85 | 38.88 | +0.48 | 39.2% | 620 | 39.2% | -0.53 | 59.02 | 57.10 | 60.95 | — |
| — | 34.75 | 38.45 | 36.60 | +0.46 | 39.1% | 625 | 39.1% | -0.55 | 62.15 | 60.00 | 64.30 | — |
| — | 33.45 | 36.40 | 34.92 | +0.44 | 39.0% | 630 | 39.0% | -0.57 | 65.65 | 64.35 | 66.95 | — |
| — | 31.45 | 34.95 | 33.20 | +0.43 | 38.9% | 635 | 38.9% | -0.58 | 68.47 | 66.45 | 70.50 | — |
| — | 29.85 | 32.75 | 31.30 | +0.41 | 38.8% | 640 | 38.8% | -0.60 | 71.90 | 69.80 | 74.00 | — |
| — | 27.70 | 31.00 | 29.35 | +0.40 | 38.7% | 645 | 38.7% | -0.62 | 74.88 | 72.60 | 77.15 | — |
| — | 26.05 | 28.60 | 27.32 | +0.38 | 38.6% | 650 | 38.6% | -0.63 | 78.10 | 75.70 | 80.50 | — |
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.