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 | |
| — | 56.40 | 62.50 | 59.45 | +0.89 | 47.1% | 545 | 47.1% | -0.11 | 2.42 | 1.15 | 3.70 | — |
| — | 52.00 | 57.90 | 54.95 | +0.87 | 46.9% | 550 | 46.9% | -0.13 | 3.33 | 2.65 | 4.00 | — |
| — | 47.80 | 53.60 | 50.70 | +0.85 | 46.6% | 555 | 46.6% | -0.15 | 3.23 | 1.85 | 4.60 | — |
| — | 43.70 | 49.40 | 46.55 | +0.82 | 46.4% | 560 | 46.4% | -0.18 | 4.70 | 3.70 | 5.70 | — |
| — | 39.70 | 45.40 | 42.55 | +0.79 | 46.2% | 565 | 46.2% | -0.21 | 6.50 | 5.00 | 8.00 | — |
| — | 35.90 | 41.60 | 38.75 | +0.76 | 46.0% | 570 | 46.0% | -0.24 | 7.95 | 5.50 | 10.40 | — |
| — | 32.30 | 37.80 | 35.05 | +0.72 | 45.9% | 575 | 45.9% | -0.28 | 8.10 | 7.00 | 9.20 | — |
| — | 28.90 | 34.40 | 31.65 | +0.68 | 45.7% | 580 | 45.7% | -0.32 | 9.20 | 7.40 | 11.00 | — |
| — | 25.70 | 31.30 | 28.50 | +0.65 | 45.6% | 585 | 45.6% | -0.36 | 11.45 | 9.60 | 13.30 | — |
| — | 22.70 | 28.20 | 25.45 | +0.61 | 45.4% | 590 | 45.4% | -0.40 | 13.05 | 11.30 | 14.80 | — |
| — | 19.60 | 23.10 | 21.35 | +0.56 | 45.3% | 595 | 45.3% | -0.44 | 16.00 | 13.60 | 18.40 | — |
| — | 17.30 | 23.00 | 20.15 | +0.52 | 45.2% | 600 | 45.2% | -0.48 | 18.40 | 17.10 | 19.70 | — |
| — | 16.10 | 21.80 | 18.95 | +0.50 | 45.2% | 602.5 | 45.2% | -0.50 | 20.45 | 18.50 | 22.40 | — |
| — | 16.20 | 19.90 | 18.05 | +0.48 | 45.1% | 605 | 45.1% | -0.52 | 21.45 | 18.80 | 24.10 | — |
| — | 15.10 | 19.60 | 17.35 | +0.46 | 45.1% | 607.5 | 45.1% | -0.54 | 22.15 | 20.30 | 24.00 | — |
| — | 13.60 | 18.60 | 16.10 | +0.44 | 45.0% | 610 | 45.0% | -0.57 | 23.95 | 21.70 | 26.20 | — |
| — | 12.90 | 15.80 | 14.35 | +0.42 | 45.0% | 612.5 | 45.0% | -0.59 | 25.35 | 23.20 | 27.50 | — |
| — | 11.20 | 15.70 | 13.45 | +0.40 | 44.9% | 615 | 44.9% | -0.60 | 27.40 | 24.80 | 30.00 | — |
| — | 10.80 | 15.20 | 13.00 | +0.38 | 44.9% | 617.5 | 44.9% | -0.62 | 29.20 | 26.90 | 31.50 | — |
| — | 9.00 | 14.70 | 11.85 | +0.36 | 44.9% | 620 | 44.9% | -0.65 | 30.60 | 28.10 | 33.10 | — |
| — | 8.00 | 13.30 | 10.65 | +0.34 | 44.8% | 622.5 | 44.8% | -0.66 | 32.30 | 29.80 | 34.80 | — |
| — | 8.40 | 12.20 | 10.30 | +0.32 | 44.8% | 625 | 44.8% | -0.68 | 34.00 | 31.60 | 36.40 | — |
| — | 6.60 | 12.00 | 9.30 | +0.30 | 44.8% | 627.5 | 44.8% | -0.70 | 35.75 | 33.30 | 38.20 | — |
| — | 7.40 | 9.40 | 8.40 | +0.28 | 44.7% | 630 | 44.7% | -0.72 | 37.50 | 35.10 | 39.90 | — |
| — | 7.00 | 10.10 | 8.55 | +0.27 | 44.7% | 632.5 | 44.7% | -0.73 | 39.40 | 37.00 | 41.80 | — |
| — | 4.50 | 10.10 | 7.30 | +0.25 | 44.7% | 635 | 44.7% | -0.75 | 41.20 | 38.80 | 43.60 | — |
| — | 3.90 | 9.40 | 6.65 | +0.23 | 44.7% | 637.5 | 44.7% | -0.77 | 43.10 | 40.80 | 45.40 | — |
| — | 5.30 | 7.70 | 6.50 | +0.22 | 44.7% | 640 | 44.7% | -0.78 | 45.10 | 42.70 | 47.50 | — |
| — | 2.80 | 8.50 | 5.65 | +0.20 | 44.6% | 642.5 | 44.6% | -0.80 | 47.10 | 44.70 | 49.50 | — |
| — | 2.25 | 6.80 | 4.53 | +0.19 | 44.6% | 645 | 44.6% | -0.81 | 49.15 | 46.80 | 51.50 | — |
| — | 1.85 | 6.00 | 3.92 | +0.17 | 44.6% | 647.5 | 44.6% | -0.83 | 51.20 | 48.80 | 53.60 | — |
| — | 3.30 | 9.00 | 6.15 | +0.16 | 44.6% | 650 | 44.6% | -0.84 | 53.30 | 50.90 | 55.70 | — |
| — | 2.10 | 5.50 | 3.80 | +0.14 | 44.6% | 655 | 44.6% | -0.87 | 57.60 | 55.20 | 60.00 | — |
| — | 1.40 | 5.20 | 3.30 | +0.12 | 44.6% | 660 | 44.6% | -0.89 | 62.05 | 59.70 | 64.40 | — |
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.