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 | |
| — | 75.30 | 81.00 | 78.15 | +0.73 | 25.7% | 540 | 25.7% | -0.27 | 11.15 | 9.70 | 12.60 | — |
| — | 71.40 | 77.40 | 74.40 | +0.72 | 25.5% | 545 | 25.5% | -0.29 | 12.90 | 11.90 | 13.90 | — |
| — | 68.50 | 73.00 | 70.75 | +0.70 | 25.3% | 550 | 25.3% | -0.31 | 14.30 | 13.60 | 15.00 | — |
| — | 63.90 | 69.10 | 66.50 | +0.67 | 25.2% | 555 | 25.2% | -0.33 | 15.35 | 14.50 | 16.20 | — |
| — | 61.10 | 65.50 | 63.30 | +0.65 | 25.0% | 560 | 25.0% | -0.35 | 16.85 | 16.30 | 17.40 | — |
| — | 56.90 | 62.10 | 59.50 | +0.63 | 24.8% | 565 | 24.8% | -0.38 | 18.55 | 18.00 | 19.10 | — |
| — | 53.50 | 58.60 | 56.05 | +0.61 | 24.7% | 570 | 24.7% | -0.40 | 19.90 | 19.10 | 20.70 | — |
| — | 50.20 | 55.20 | 52.70 | +0.59 | 24.5% | 575 | 24.5% | -0.43 | 21.35 | 20.40 | 22.30 | — |
| — | 47.30 | 52.00 | 49.65 | +0.57 | 24.4% | 580 | 24.4% | -0.45 | 23.25 | 22.40 | 24.10 | — |
| — | 44.40 | 49.60 | 47.00 | +0.54 | 24.2% | 585 | 24.2% | -0.47 | 25.10 | 24.20 | 26.00 | — |
| — | 41.80 | 46.50 | 44.15 | +0.52 | 24.1% | 590 | 24.1% | -0.50 | 27.05 | 26.00 | 28.10 | — |
| — | 41.10 | 43.40 | 42.25 | +0.50 | 24.0% | 595 | 24.0% | -0.52 | 29.40 | 28.40 | 30.40 | — |
| — | 38.20 | 41.00 | 39.60 | +0.47 | 23.8% | 600 | 23.8% | -0.55 | 31.85 | 31.30 | 32.40 | — |
| — | 34.20 | 38.30 | 36.25 | — | — | 605 | 23.7% | -0.57 | 33.75 | 32.60 | 34.90 | — |
| — | 34.00 | 36.10 | 35.05 | +0.43 | 23.6% | 610 | 23.6% | -0.60 | 36.85 | 36.30 | 37.40 | — |
| — | 29.60 | 31.10 | 30.35 | +0.38 | 23.4% | 620 | 23.4% | -0.64 | 42.60 | 41.10 | 44.10 | — |
| — | 25.60 | 28.20 | 26.90 | +0.34 | 23.3% | 630 | 23.3% | -0.69 | 48.00 | 46.30 | 49.70 | — |
| — | 21.80 | 23.00 | 22.40 | +0.30 | 23.1% | 640 | 23.1% | -0.73 | 55.65 | 53.00 | 58.30 | — |
| — | 18.40 | 19.90 | 19.15 | +0.27 | 23.0% | 650 | 23.0% | -0.77 | 62.35 | 60.30 | 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.