Spot 599.78
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.10 | 61.70 | 59.40 | +0.98 | 39.9% | 540 | 39.9% | -0.02 | — | — | 0.25 | — |
| — | 53.60 | 59.30 | 56.45 | +0.98 | 39.4% | 542.5 | 39.4% | -0.02 | — | — | 0.25 | — |
| — | 52.30 | 56.70 | 54.50 | +0.97 | 38.9% | 545 | 38.9% | -0.03 | — | — | 0.15 | — |
| — | 48.60 | 53.80 | 51.20 | +0.96 | 38.2% | 547.5 | 38.2% | -0.04 | — | — | 0.45 | — |
| — | 47.10 | 51.70 | 49.40 | +0.95 | 37.5% | 550 | 37.5% | -0.05 | 0.45 | 0.10 | 0.80 | — |
| — | 43.60 | 49.30 | 46.45 | +0.93 | 36.7% | 552.5 | 36.7% | -0.07 | — | — | 0.25 | — |
| — | — | — | — | +0.93 | 24.9% | 553 | 24.9% | -0.07 | — | — | — | — |
| — | 41.10 | 46.80 | 43.95 | +0.92 | 35.8% | 555 | 35.8% | -0.08 | — | — | 0.35 | — |
| — | 38.60 | 44.40 | 41.50 | +0.90 | 34.8% | 557.5 | 34.8% | -0.10 | — | — | 0.25 | — |
| — | 37.40 | 41.80 | 39.60 | +0.87 | 33.7% | 560 | 33.7% | -0.13 | 0.25 | 0.05 | 0.45 | — |
| — | 33.70 | 39.70 | 36.70 | +0.85 | 32.6% | 562.5 | 32.6% | -0.15 | 0.35 | 0.05 | 0.65 | — |
| — | 31.10 | 39.10 | 35.10 | +0.82 | 31.5% | 565 | 31.5% | -0.19 | 0.25 | 0.20 | 0.30 | — |
| — | 28.80 | 34.70 | 31.75 | +0.78 | 30.4% | 567.5 | 30.4% | -0.22 | 0.30 | 0.10 | 0.50 | — |
| — | 27.40 | 31.50 | 29.45 | +0.74 | 29.3% | 570 | 29.3% | -0.26 | 0.28 | 0.20 | 0.35 | — |
| — | 25.10 | 29.30 | 27.20 | — | — | 572.5 | — | — | 0.38 | 0.05 | 0.70 | — |
| — | 22.80 | 26.50 | 24.65 | — | — | 575 | — | — | 0.47 | 0.35 | 0.60 | — |
| — | 20.50 | 24.90 | 22.70 | — | — | 577.5 | — | — | 0.72 | 0.55 | 0.90 | — |
| — | 18.50 | 23.10 | 20.80 | — | — | 580 | — | — | 0.75 | 0.65 | 0.85 | — |
| — | 16.00 | 19.50 | 17.75 | — | — | 582.5 | 25.5% | -0.53 | 1.02 | 0.95 | 1.10 | — |
| — | 13.90 | 17.50 | 15.70 | +0.41 | 25.0% | 585 | 25.0% | -0.60 | 1.27 | 1.00 | 1.55 | — |
| — | 12.00 | 16.20 | 14.10 | +0.35 | 24.5% | 587.5 | 24.5% | -0.65 | 1.82 | 1.20 | 2.45 | — |
| — | 10.90 | 14.00 | 12.45 | +0.30 | 24.2% | 590 | 24.2% | -0.71 | 2.08 | 1.75 | 2.40 | — |
| — | 8.50 | 11.20 | 9.85 | +0.24 | 23.9% | 592.5 | 23.9% | -0.77 | 2.88 | 2.25 | 3.50 | — |
| — | 7.60 | 8.90 | 8.25 | +0.20 | 23.6% | 595 | 23.6% | -0.81 | 3.80 | 3.10 | 4.50 | — |
| — | 6.20 | 7.60 | 6.90 | +0.15 | 23.4% | 597.5 | 23.4% | -0.85 | 4.50 | 4.00 | 5.00 | — |
| — | 4.90 | 6.00 | 5.45 | — | — | 600 | — | — | 6.05 | 5.20 | 6.90 | — |
| — | 3.80 | 5.10 | 4.45 | — | — | 602.5 | — | — | 7.35 | 6.30 | 8.40 | — |
| — | 3.30 | 3.70 | 3.50 | +0.07 | 23.0% | 605 | 23.0% | -0.94 | 8.95 | 7.70 | 10.20 | — |
| — | 2.30 | 3.10 | 2.70 | +0.06 | 23.0% | 607.5 | 23.0% | -0.96 | 10.65 | 9.00 | 12.30 | — |
| — | 2.05 | 2.20 | 2.12 | +0.04 | 22.9% | 610 | 22.9% | -0.97 | 12.35 | 10.30 | 14.40 | — |
| — | 1.15 | 2.25 | 1.70 | +0.03 | 22.8% | 612.5 | 22.8% | -0.98 | 14.70 | 12.80 | 16.60 | — |
| — | 0.85 | 1.30 | 1.07 | +0.03 | 22.7% | 615 | 22.7% | -0.99 | 17.00 | 15.10 | 18.90 | — |
| — | 0.35 | 1.05 | 0.70 | +0.02 | 22.6% | 617.5 | 22.6% | -1.00 | 19.15 | 17.10 | 21.20 | — |
| — | 0.40 | 0.85 | 0.62 | +0.01 | 22.5% | 620 | 22.5% | -1.00 | 21.45 | 19.40 | 23.50 | — |
| — | 0.35 | 0.60 | 0.47 | +0.01 | 22.5% | 622.5 | 22.5% | -1.00 | 23.95 | 21.90 | 26.00 | — |
| — | 0.05 | 0.45 | 0.25 | +0.01 | 22.4% | 625 | 22.4% | -1.00 | 26.15 | 23.90 | 28.40 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 22.4% | 627.5 | 22.4% | -1.00 | 28.05 | 25.40 | 30.70 | — |
| — | — | 0.15 | — | +0.01 | 22.4% | 630 | 22.4% | -1.00 | 31.50 | 28.70 | 34.30 | — |
| — | — | 0.10 | — | +0.00 | 22.4% | 632.5 | 22.4% | -1.00 | 33.40 | 31.00 | 35.80 | — |
| — | — | 1.50 | — | +0.00 | 22.4% | 635 | 22.4% | -1.00 | 35.65 | 33.00 | 38.30 | — |
| — | — | 1.90 | — | +0.00 | 22.5% | 637.5 | 22.5% | -1.00 | 39.25 | 36.80 | 41.70 | — |
| — | — | 0.05 | — | +0.00 | 22.6% | 640 | 22.6% | -1.00 | 41.30 | 39.30 | 43.30 | — |
| — | — | 2.10 | — | +0.00 | 23.0% | 645 | 23.0% | -1.00 | 46.25 | 44.20 | 48.30 | — |
| — | — | 0.10 | — | +0.00 | 23.6% | 650 | 23.6% | -1.00 | 50.65 | 48.00 | 53.30 | — |
| — | — | 1.70 | — | +0.00 | 24.4% | 655 | 24.4% | -1.00 | 56.10 | 53.90 | 58.30 | — |
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.