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 | |
| — | 68.80 | 73.30 | 71.05 | +0.76 | 25.9% | 540 | 25.9% | -0.25 | 7.20 | 6.70 | 7.70 | — |
| — | 65.10 | 69.00 | 67.05 | +0.74 | 25.6% | 545 | 25.6% | -0.27 | 7.95 | 7.40 | 8.50 | — |
| — | 60.70 | 64.90 | 62.80 | +0.71 | 25.4% | 550 | 25.4% | -0.29 | 8.90 | 8.30 | 9.50 | — |
| — | 55.50 | 61.00 | 58.25 | +0.69 | 25.2% | 555 | 25.2% | -0.32 | 10.35 | 9.30 | 11.40 | — |
| — | 52.00 | 57.10 | 54.55 | +0.66 | 25.0% | 560 | 25.0% | -0.34 | 11.40 | 10.60 | 12.20 | — |
| — | 48.00 | 53.80 | 50.90 | +0.63 | 24.8% | 565 | 24.8% | -0.37 | 12.65 | 11.70 | 13.60 | — |
| — | 46.30 | 50.20 | 48.25 | +0.61 | 24.6% | 570 | 24.6% | -0.40 | 13.35 | 12.10 | 14.60 | — |
| — | 42.30 | 47.40 | 44.85 | +0.58 | 24.4% | 575 | 24.4% | -0.43 | 14.80 | 13.50 | 16.10 | — |
| — | 37.80 | 43.20 | 40.50 | +0.55 | 24.2% | 580 | 24.2% | -0.46 | 17.50 | 16.10 | 18.90 | — |
| — | 35.50 | 40.00 | 37.75 | +0.52 | 24.0% | 585 | 24.0% | -0.49 | 18.80 | 17.40 | 20.20 | — |
| — | 34.70 | 37.60 | 36.15 | +0.49 | 23.9% | 590 | 23.9% | -0.52 | 21.45 | 20.60 | 22.30 | — |
| — | 30.30 | 34.10 | 32.20 | +0.46 | 23.7% | 595 | 23.7% | -0.55 | 23.75 | 23.00 | 24.50 | — |
| — | 29.10 | 31.40 | 30.25 | +0.44 | 23.6% | 600 | 23.6% | -0.58 | 25.65 | 24.60 | 26.70 | — |
| — | 25.90 | 28.80 | 27.35 | +0.41 | 23.5% | 605 | 23.5% | -0.61 | 28.35 | 27.30 | 29.40 | — |
| — | 24.00 | 26.50 | 25.25 | +0.38 | 23.4% | 610 | 23.4% | -0.64 | 30.60 | 29.30 | 31.90 | — |
| — | 22.10 | 24.00 | 23.05 | +0.35 | 23.3% | 615 | 23.3% | -0.67 | 34.20 | 32.70 | 35.70 | — |
| — | 20.20 | 22.00 | 21.10 | +0.33 | 23.2% | 620 | 23.2% | -0.69 | 36.90 | 35.50 | 38.30 | — |
| — | 17.60 | 20.50 | 19.05 | +0.30 | 23.1% | 625 | 23.1% | -0.72 | 39.15 | 37.40 | 40.90 | — |
| — | 16.10 | 18.10 | 17.10 | +0.28 | 23.0% | 630 | 23.0% | -0.74 | 44.05 | 41.70 | 46.40 | — |
| — | 14.50 | 17.40 | 15.95 | +0.26 | 23.0% | 635 | 23.0% | -0.77 | 46.85 | 43.60 | 50.10 | — |
| — | 11.70 | 16.00 | 13.85 | +0.24 | 22.9% | 640 | 22.9% | -0.79 | 50.20 | 48.10 | 52.30 | — |
| — | 11.40 | 14.20 | 12.80 | +0.22 | 22.9% | 645 | 22.9% | -0.81 | 54.30 | 51.40 | 57.20 | — |
| — | 10.40 | 11.50 | 10.95 | +0.20 | 22.9% | 650 | 22.9% | -0.83 | 58.25 | 55.60 | 60.90 | — |
| — | 7.90 | 11.40 | 9.65 | +0.18 | 22.8% | 655 | 22.8% | -0.84 | 62.05 | 59.30 | 64.80 | — |
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.