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 | |
| — | 56.70 | 62.10 | 59.40 | +0.94 | 26.6% | 540 | 26.6% | -0.06 | — | — | 0.65 | — |
| — | 54.20 | 60.20 | 57.20 | +0.93 | 26.4% | 542.5 | 26.4% | -0.07 | — | — | 0.60 | — |
| — | 51.70 | 58.80 | 55.25 | +0.92 | 26.2% | 545 | 26.2% | -0.08 | 0.30 | 0.05 | 0.55 | — |
| — | 49.30 | 57.00 | 53.15 | +0.91 | 26.0% | 547.5 | 26.0% | -0.09 | 0.45 | 0.05 | 0.85 | — |
| — | 46.80 | 53.90 | 50.35 | +0.89 | 25.8% | 550 | 25.8% | -0.11 | 0.38 | 0.20 | 0.55 | — |
| — | 44.40 | 52.20 | 48.30 | +0.87 | 25.6% | 552.5 | 25.6% | -0.13 | 0.33 | 0.05 | 0.60 | — |
| — | 41.90 | 47.30 | 44.60 | +0.86 | 25.3% | 555 | 25.3% | -0.14 | 0.42 | 0.20 | 0.65 | — |
| — | 39.80 | 45.30 | 42.55 | +0.83 | 25.1% | 557.5 | 25.1% | -0.17 | 0.47 | 0.20 | 0.75 | — |
| — | 38.10 | 42.40 | 40.25 | +0.81 | 24.9% | 560 | 24.9% | -0.19 | 0.68 | 0.55 | 0.80 | — |
| — | 35.70 | 40.40 | 38.05 | +0.78 | 24.6% | 562.5 | 24.6% | -0.22 | 0.90 | 0.30 | 1.50 | — |
| — | 33.40 | 38.00 | 35.70 | +0.75 | 24.4% | 565 | 24.4% | -0.25 | 0.68 | 0.05 | 1.30 | — |
| — | 31.00 | 35.70 | 33.35 | +0.72 | 24.2% | 567.5 | 24.2% | -0.28 | 1.05 | 0.25 | 1.85 | — |
| — | 28.80 | 33.40 | 31.10 | +0.68 | 23.9% | 570 | 23.9% | -0.32 | 0.75 | 0.05 | 1.45 | — |
| — | 26.50 | 31.00 | 28.75 | +0.65 | 23.7% | 572.5 | 23.7% | -0.36 | 1.27 | 0.20 | 2.35 | — |
| — | 24.30 | 28.60 | 26.45 | +0.61 | 23.4% | 575 | 23.4% | -0.39 | 1.20 | 0.40 | 2.00 | — |
| — | 22.20 | 26.30 | 24.25 | +0.57 | 23.2% | 577.5 | 23.2% | -0.43 | 1.70 | 1.10 | 2.30 | — |
| — | 20.10 | 24.00 | 22.05 | +0.53 | 22.9% | 580 | 22.9% | -0.47 | 2.55 | 1.60 | 3.50 | — |
| — | 18.20 | 21.30 | 19.75 | +0.49 | 22.7% | 582.5 | 22.7% | -0.51 | 2.62 | 2.25 | 3.00 | — |
| — | 16.30 | 20.00 | 18.15 | +0.45 | 22.5% | 585 | 22.5% | -0.55 | 3.15 | 2.60 | 3.70 | — |
| — | 14.60 | 18.00 | 16.30 | +0.41 | 22.3% | 587.5 | 22.3% | -0.60 | 3.95 | 3.10 | 4.80 | — |
| — | 12.90 | 16.00 | 14.45 | +0.37 | 22.1% | 590 | 22.1% | -0.64 | 4.65 | 3.80 | 5.50 | — |
| — | 12.40 | 14.60 | 13.50 | +0.33 | 22.0% | 592.5 | 22.0% | -0.68 | 5.50 | 4.50 | 6.50 | — |
| — | 10.90 | 12.50 | 11.70 | +0.29 | 21.8% | 595 | 21.8% | -0.71 | 6.20 | 5.50 | 6.90 | — |
| — | 9.60 | 11.20 | 10.40 | +0.26 | 21.7% | 597.5 | 21.7% | -0.75 | 7.20 | 6.50 | 7.90 | — |
| — | 8.30 | 9.60 | 8.95 | +0.23 | 21.5% | 600 | 21.5% | -0.78 | 8.85 | 8.10 | 9.60 | — |
| — | 7.10 | 8.90 | 8.00 | +0.20 | 21.4% | 602.5 | 21.4% | -0.81 | 10.20 | 9.20 | 11.20 | — |
| — | 6.00 | 7.10 | 6.55 | +0.17 | 21.3% | 605 | 21.3% | -0.84 | 11.70 | 10.30 | 13.10 | — |
| — | 4.20 | 6.30 | 5.25 | +0.15 | 21.2% | 607.5 | 21.2% | -0.87 | 13.20 | 12.10 | 14.30 | — |
| — | 3.40 | 5.10 | 4.25 | +0.13 | 21.2% | 610 | 21.2% | -0.89 | 14.50 | 12.30 | 16.70 | — |
| — | 2.65 | 4.40 | 3.52 | +0.11 | 21.1% | 612.5 | 21.1% | -0.91 | 17.05 | 15.30 | 18.80 | — |
| — | 2.55 | 3.50 | 3.02 | +0.09 | 21.1% | 615 | 21.1% | -0.93 | 18.50 | 16.20 | 20.80 | — |
| — | 2.20 | 3.80 | 3.00 | +0.08 | 21.1% | 617.5 | 21.1% | -0.94 | 20.55 | 18.50 | 22.60 | — |
| — | 1.25 | 3.30 | 2.27 | +0.07 | 21.1% | 620 | 21.1% | -0.95 | 22.70 | 20.40 | 25.00 | — |
| — | 0.65 | 2.10 | 1.38 | +0.06 | 21.1% | 622.5 | 21.1% | -0.96 | 24.60 | 22.40 | 26.80 | — |
| — | 0.50 | 1.80 | 1.15 | +0.05 | 21.1% | 625 | 21.1% | -0.97 | 27.15 | 24.80 | 29.50 | — |
| — | 0.10 | 1.55 | 0.82 | +0.04 | 21.2% | 627.5 | 21.2% | -0.98 | 29.05 | 26.90 | 31.20 | — |
| — | 0.60 | 1.05 | 0.82 | +0.04 | 21.3% | 630 | 21.3% | -0.99 | 31.45 | 29.30 | 33.60 | — |
| — | 0.50 | 1.10 | 0.80 | +0.03 | 21.5% | 632.5 | 21.5% | -0.99 | 33.20 | 29.90 | 36.50 | — |
| — | 0.05 | 0.85 | 0.45 | +0.03 | 21.6% | 635 | 21.6% | -1.00 | 35.40 | 32.50 | 38.30 | — |
| — | 0.15 | 0.75 | 0.45 | +0.02 | 21.8% | 637.5 | 21.8% | -1.00 | 38.05 | 34.20 | 41.90 | — |
| — | 0.10 | 0.50 | 0.30 | +0.02 | 22.0% | 640 | 22.0% | -1.00 | 40.65 | 36.50 | 44.80 | — |
| — | 0.05 | 0.35 | 0.20 | +0.01 | 22.5% | 645 | 22.5% | -1.00 | 46.55 | 43.80 | 49.30 | — |
| — | — | 4.50 | — | +0.01 | 23.1% | 650 | 23.1% | -1.00 | 51.30 | 49.30 | 53.30 | — |
| — | — | 4.40 | — | +0.01 | 23.9% | 655 | 23.9% | -1.00 | 54.80 | 51.30 | 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.