Spot 599.88
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.70 | 60.40 | 57.55 | +0.94 | 60.8% | 545 | 60.8% | -0.06 | 0.88 | 0.45 | 1.30 | — |
| — | 50.00 | 55.70 | 52.85 | +0.92 | 60.9% | 550 | 60.9% | -0.08 | 1.15 | 0.70 | 1.60 | — |
| — | 45.50 | 51.20 | 48.35 | +0.90 | 61.0% | 555 | 61.0% | -0.10 | 2.02 | 1.55 | 2.50 | — |
| — | 41.10 | 46.80 | 43.95 | +0.87 | 61.1% | 560 | 61.1% | -0.13 | 2.50 | 2.00 | 3.00 | — |
| — | 36.90 | 42.60 | 39.75 | +0.83 | 61.3% | 565 | 61.3% | -0.17 | 3.33 | 2.75 | 3.90 | — |
| — | 32.80 | 38.50 | 35.65 | +0.80 | 61.5% | 570 | 61.5% | -0.20 | 3.70 | 2.50 | 4.90 | — |
| — | 29.00 | 34.70 | 31.85 | +0.76 | 61.6% | 575 | 61.6% | -0.24 | 5.45 | 4.70 | 6.20 | — |
| — | 27.20 | 32.60 | 29.90 | +0.74 | 61.7% | 577.5 | 61.7% | -0.26 | 5.60 | 4.40 | 6.80 | — |
| — | 25.50 | 31.00 | 28.25 | +0.71 | 61.8% | 580 | 61.8% | -0.29 | 5.90 | 4.00 | 7.80 | — |
| — | 23.80 | 29.00 | 26.40 | +0.69 | 61.9% | 582.5 | 61.9% | -0.31 | 7.65 | 6.70 | 8.60 | — |
| — | 22.10 | 27.70 | 24.90 | +0.67 | 62.0% | 585 | 62.0% | -0.33 | 7.85 | 5.70 | 10.00 | — |
| — | 20.60 | 26.10 | 23.35 | +0.64 | 62.1% | 587.5 | 62.1% | -0.36 | 9.35 | 8.30 | 10.40 | — |
| — | 20.40 | 24.30 | 22.35 | +0.62 | 62.2% | 590 | 62.2% | -0.38 | 10.90 | 10.20 | 11.60 | — |
| — | 18.80 | 20.50 | 19.65 | +0.59 | 62.3% | 592.5 | 62.3% | -0.41 | 10.95 | 8.70 | 13.20 | — |
| — | 16.20 | 19.70 | 17.95 | +0.57 | 62.3% | 595 | 62.3% | -0.43 | 12.75 | 11.10 | 14.40 | — |
| — | 15.50 | 18.70 | 17.10 | +0.54 | 62.4% | 597.5 | 62.4% | -0.46 | 14.00 | 11.80 | 16.20 | — |
| — | 15.00 | 17.10 | 16.05 | +0.52 | 62.5% | 600 | 62.5% | -0.49 | 15.35 | 13.90 | 16.80 | — |
| — | 14.00 | 15.90 | 14.95 | +0.49 | 62.5% | 602.5 | 62.5% | -0.51 | 17.35 | 16.10 | 18.60 | — |
| — | 12.70 | 14.80 | 13.75 | +0.47 | 62.6% | 605 | 62.6% | -0.54 | 18.20 | 15.10 | 21.30 | — |
| — | 12.20 | 13.40 | 12.80 | +0.44 | 62.7% | 607.5 | 62.7% | -0.56 | 19.85 | 18.70 | 21.00 | — |
| — | 11.00 | 12.80 | 11.90 | +0.42 | 62.7% | 610 | 62.7% | -0.58 | 20.80 | 18.80 | 22.80 | — |
| — | 7.90 | 11.50 | 9.70 | +0.39 | 62.8% | 612.5 | 62.8% | -0.61 | 22.25 | 19.50 | 25.00 | — |
| — | 7.00 | 10.60 | 8.80 | +0.37 | 62.8% | 615 | 62.8% | -0.63 | 23.80 | 21.00 | 26.60 | — |
| — | 5.90 | 9.70 | 7.80 | +0.35 | 62.9% | 617.5 | 62.9% | -0.66 | 25.45 | 22.70 | 28.20 | — |
| — | 4.70 | 8.80 | 6.75 | +0.32 | 62.9% | 620 | 62.9% | -0.68 | 27.05 | 24.30 | 29.80 | — |
| — | 4.30 | 7.90 | 6.10 | +0.30 | 63.0% | 622.5 | 63.0% | -0.70 | 28.85 | 26.10 | 31.60 | — |
| — | 5.50 | 7.20 | 6.35 | +0.28 | 63.0% | 625 | 63.0% | -0.72 | 30.65 | 27.90 | 33.40 | — |
| — | 5.00 | 6.50 | 5.75 | +0.26 | 63.1% | 627.5 | 63.1% | -0.74 | 32.45 | 29.70 | 35.20 | — |
| — | 4.30 | 5.90 | 5.10 | +0.24 | 63.1% | 630 | 63.1% | -0.76 | 34.35 | 31.60 | 37.10 | — |
| — | 4.30 | 5.40 | 4.85 | +0.22 | 63.2% | 632.5 | 63.2% | -0.78 | 36.35 | 33.60 | 39.10 | — |
| — | 3.70 | 4.80 | 4.25 | +0.21 | 63.2% | 635 | 63.2% | -0.80 | 38.35 | 35.50 | 41.20 | — |
| — | 3.30 | 5.10 | 4.20 | +0.19 | 63.3% | 637.5 | 63.3% | -0.81 | 40.35 | 37.50 | 43.20 | — |
| — | 2.70 | 4.40 | 3.55 | +0.17 | 63.3% | 640 | 63.3% | -0.83 | 42.65 | 40.00 | 45.30 | — |
| — | 2.45 | 6.30 | 4.38 | +0.16 | 63.4% | 642.5 | 63.4% | -0.84 | 44.55 | 41.70 | 47.40 | — |
| — | 2.35 | 3.90 | 3.12 | +0.15 | 63.5% | 645 | 63.5% | -0.86 | 46.75 | 43.90 | 49.60 | — |
| — | 2.10 | 3.50 | 2.80 | +0.13 | 63.5% | 647.5 | 63.5% | -0.87 | 48.95 | 46.10 | 51.80 | — |
| — | 1.90 | 2.55 | 2.23 | +0.12 | 63.6% | 650 | 63.6% | -0.88 | 51.15 | 48.30 | 54.00 | — |
| — | — | 2.70 | — | +0.10 | 63.8% | 655 | 63.8% | -0.90 | 55.65 | 52.80 | 58.50 | — |
| — | — | 1.80 | — | +0.08 | 63.9% | 660 | 63.9% | -0.92 | 60.25 | 57.40 | 63.10 | — |
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.