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 | |
| — | 58.70 | 66.10 | 62.40 | +0.87 | 25.6% | 540 | 25.6% | -0.13 | — | — | 3.00 | — |
| — | 53.90 | 61.50 | 57.70 | +0.84 | 24.9% | 545 | 24.9% | -0.16 | — | — | 6.00 | — |
| — | 49.30 | 56.10 | 52.70 | +0.81 | 24.3% | 550 | 24.3% | -0.19 | — | — | 2.70 | — |
| — | 44.70 | 52.50 | 48.60 | +0.78 | 23.7% | 555 | 23.7% | -0.23 | — | — | 3.50 | — |
| — | 40.00 | 47.00 | 43.50 | +0.74 | 23.1% | 560 | 23.1% | -0.26 | 2.62 | 0.55 | 4.70 | — |
| — | 36.00 | 43.70 | 39.85 | +0.69 | 22.6% | 565 | 22.6% | -0.31 | 3.10 | 0.50 | 5.70 | — |
| — | 31.50 | 40.10 | 35.80 | +0.65 | 22.1% | 570 | 22.1% | -0.36 | 4.33 | 1.45 | 7.20 | — |
| — | 27.90 | 34.80 | 31.35 | +0.59 | 21.7% | 575 | 21.7% | -0.41 | 4.70 | 2.00 | 7.40 | — |
| — | 24.10 | 30.50 | 27.30 | +0.54 | 21.3% | 580 | 21.3% | -0.47 | 7.55 | 5.30 | 9.80 | — |
| — | 21.00 | 26.40 | 23.70 | +0.49 | 20.9% | 585 | 20.9% | -0.52 | 8.55 | 7.60 | 9.50 | — |
| — | 19.40 | 22.40 | 20.90 | +0.44 | 20.6% | 590 | 20.6% | -0.57 | 10.95 | 9.30 | 12.60 | — |
| — | 16.70 | 20.00 | 18.35 | +0.39 | 20.3% | 595 | 20.3% | -0.62 | 11.95 | 9.40 | 14.50 | — |
| — | 12.00 | 19.80 | 15.90 | +0.34 | 20.1% | 600 | 20.1% | -0.67 | 14.80 | 11.90 | 17.70 | — |
| — | 8.70 | 16.60 | 12.65 | +0.30 | 19.9% | 605 | 19.9% | -0.72 | 16.90 | 15.20 | 18.60 | — |
| — | 8.10 | 13.50 | 10.80 | +0.26 | 19.8% | 610 | 19.8% | -0.76 | 20.95 | 18.60 | 23.30 | — |
| — | 7.90 | 10.70 | 9.30 | +0.22 | 19.7% | 615 | 19.7% | -0.80 | 23.45 | 21.10 | 25.80 | — |
| — | 6.30 | 8.60 | 7.45 | +0.19 | 19.6% | 620 | 19.6% | -0.83 | 26.30 | 23.40 | 29.20 | — |
| — | 4.30 | 9.30 | 6.80 | +0.17 | 19.6% | 625 | 19.6% | -0.86 | 30.25 | 26.80 | 33.70 | — |
| — | 1.75 | 9.30 | 5.53 | +0.14 | 19.7% | 630 | 19.7% | -0.88 | 33.40 | 29.70 | 37.10 | — |
| — | 0.90 | 8.80 | 4.85 | +0.12 | 19.8% | 635 | 19.8% | -0.90 | 38.15 | 34.40 | 41.90 | — |
| — | 2.25 | 4.10 | 3.17 | +0.11 | 20.0% | 640 | 20.0% | -0.92 | 43.05 | 40.20 | 45.90 | — |
| — | 0.95 | 4.60 | 2.77 | +0.09 | 20.2% | 645 | 20.2% | -0.94 | 46.55 | 42.90 | 50.20 | — |
| — | 0.05 | 2.95 | 1.50 | +0.08 | 20.5% | 650 | 20.5% | -0.95 | 50.85 | 46.90 | 54.80 | — |
| — | 1.00 | 2.55 | 1.77 | +0.07 | 20.9% | 655 | 20.9% | -0.96 | 56.25 | 53.00 | 59.50 | — |
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.