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 | |
| — | 94.55 | 97.30 | 95.92 | +0.71 | 41.6% | 540 | 41.6% | -0.30 | 34.20 | 33.25 | 35.15 | — |
| — | 91.30 | 93.10 | 92.20 | +0.70 | 41.4% | 545 | 41.4% | -0.31 | 35.40 | 33.90 | 36.90 | — |
| — | 88.20 | 90.95 | 89.58 | +0.68 | 41.2% | 550 | 41.2% | -0.32 | 38.05 | 37.35 | 38.75 | — |
| — | 85.15 | 88.50 | 86.83 | +0.67 | 41.1% | 555 | 41.1% | -0.33 | 39.92 | 39.20 | 40.65 | — |
| — | 80.55 | 85.50 | 83.03 | +0.66 | 40.9% | 560 | 40.9% | -0.34 | 41.62 | 40.60 | 42.65 | — |
| — | 77.65 | 82.50 | 80.08 | +0.65 | 40.8% | 565 | 40.8% | -0.36 | 43.48 | 42.25 | 44.70 | — |
| — | 75.00 | 79.95 | 77.47 | +0.64 | 40.6% | 570 | 40.6% | -0.37 | 45.40 | 44.00 | 46.80 | — |
| — | 72.40 | 77.00 | 74.70 | +0.62 | 40.5% | 575 | 40.5% | -0.38 | 48.15 | 47.35 | 48.95 | — |
| — | 69.50 | 73.85 | 71.67 | +0.61 | 40.3% | 580 | 40.3% | -0.40 | 49.60 | 48.00 | 51.20 | — |
| — | 67.40 | 71.50 | 69.45 | +0.60 | 40.2% | 585 | 40.2% | -0.41 | 52.20 | 50.90 | 53.50 | — |
| — | 64.00 | 68.95 | 66.47 | +0.58 | 40.1% | 590 | 40.1% | -0.42 | 54.58 | 53.25 | 55.90 | — |
| — | 61.50 | 66.45 | 63.98 | +0.57 | 39.9% | 595 | 39.9% | -0.43 | 57.48 | 55.80 | 59.15 | — |
| — | 59.95 | 63.55 | 61.75 | +0.56 | 39.8% | 600 | 39.8% | -0.45 | 60.10 | 58.20 | 62.00 | — |
| — | 56.95 | 61.50 | 59.23 | +0.55 | 39.7% | 605 | 39.7% | -0.46 | 62.67 | 60.85 | 64.50 | — |
| — | 54.55 | 59.05 | 56.80 | +0.53 | 39.6% | 610 | 39.6% | -0.47 | 64.83 | 63.55 | 66.10 | — |
| — | 53.85 | 56.55 | 55.20 | +0.52 | 39.5% | 615 | 39.5% | -0.49 | 67.30 | 65.75 | 68.85 | — |
| — | 50.85 | 54.25 | 52.55 | +0.51 | 39.4% | 620 | 39.4% | -0.50 | 70.08 | 68.45 | 71.70 | — |
| — | 49.55 | 52.00 | 50.77 | +0.49 | 39.3% | 625 | 39.3% | -0.52 | 73.28 | 71.65 | 74.90 | — |
| — | 46.70 | 49.85 | 48.27 | +0.48 | 39.2% | 630 | 39.2% | -0.53 | 76.20 | 74.55 | 77.85 | — |
| — | 44.50 | 48.50 | 46.50 | +0.47 | 39.1% | 635 | 39.1% | -0.54 | 78.90 | 77.15 | 80.65 | — |
| — | 41.70 | 45.85 | 43.77 | +0.46 | 39.0% | 640 | 39.0% | -0.56 | 81.88 | 80.15 | 83.60 | — |
| — | 40.25 | 44.10 | 42.17 | +0.44 | 38.9% | 645 | 38.9% | -0.57 | 85.42 | 83.35 | 87.50 | — |
| — | 39.40 | 42.60 | 41.00 | +0.43 | 38.8% | 650 | 38.8% | -0.58 | 88.60 | 87.05 | 90.15 | — |
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.