Spot 598.76
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.20 | 66.80 | 62.50 | +0.93 | 23.6% | 540 | 23.6% | -0.07 | 1.88 | 1.00 | 2.75 | — |
| — | 53.40 | 61.40 | 57.40 | +0.92 | 23.3% | 545 | 23.3% | -0.08 | — | — | 5.60 | — |
| — | 48.70 | 57.50 | 53.10 | +0.90 | 23.0% | 550 | 23.0% | -0.10 | — | — | 5.20 | — |
| — | 44.40 | 52.80 | 48.60 | +0.88 | 22.8% | 555 | 22.8% | -0.12 | — | — | 6.20 | — |
| — | 40.00 | 48.30 | 44.15 | +0.86 | 22.5% | 560 | 22.5% | -0.14 | 2.60 | 0.20 | 5.00 | — |
| — | 35.70 | 43.10 | 39.40 | +0.84 | 22.3% | 565 | 22.3% | -0.16 | — | — | 7.00 | — |
| — | 31.60 | 36.80 | 34.20 | +0.81 | 22.2% | 570 | 22.2% | -0.19 | 4.17 | 0.45 | 7.90 | — |
| — | 27.50 | 34.60 | 31.05 | +0.77 | 22.0% | 575 | 22.0% | -0.23 | 5.38 | 1.35 | 9.40 | — |
| — | 23.80 | 29.80 | 26.80 | +0.73 | 21.9% | 580 | 21.9% | -0.27 | 6.10 | 3.50 | 8.70 | — |
| — | 20.80 | 25.80 | 23.30 | +0.69 | 21.8% | 585 | 21.8% | -0.31 | 8.65 | 6.30 | 11.00 | — |
| — | 17.90 | 22.80 | 20.35 | +0.64 | 21.7% | 590 | 21.7% | -0.36 | 10.50 | 8.60 | 12.40 | — |
| — | 15.00 | 19.90 | 17.45 | +0.59 | 21.7% | 595 | 21.7% | -0.42 | 12.20 | 10.70 | 13.70 | — |
| — | 12.80 | 16.30 | 14.55 | +0.53 | 21.7% | 600 | 21.7% | -0.47 | 14.85 | 13.00 | 16.70 | — |
| — | 8.80 | 14.00 | 11.40 | +0.48 | 21.7% | 605 | 21.7% | -0.53 | 17.90 | 15.20 | 20.60 | — |
| — | 8.50 | 11.80 | 10.15 | +0.42 | 21.8% | 610 | 21.8% | -0.59 | 20.70 | 18.40 | 23.00 | — |
| — | 6.80 | 10.80 | 8.80 | +0.36 | 21.9% | 615 | 21.9% | -0.65 | 23.05 | 19.60 | 26.50 | — |
| — | 3.80 | 10.50 | 7.15 | +0.31 | 22.0% | 620 | 22.0% | -0.71 | 26.15 | 22.10 | 30.20 | — |
| — | 1.95 | 9.70 | 5.83 | +0.26 | 22.2% | 625 | 22.2% | -0.76 | 29.70 | 25.70 | 33.70 | — |
| — | 0.55 | 8.50 | 4.53 | +0.22 | 22.4% | 630 | 22.4% | -0.81 | 33.80 | 29.80 | 37.80 | — |
| — | 0.10 | 7.90 | 4.00 | +0.18 | 22.6% | 635 | 22.6% | -0.85 | 37.75 | 33.60 | 41.90 | — |
| — | — | 7.10 | — | +0.14 | 22.9% | 640 | 22.9% | -0.89 | 42.80 | 39.20 | 46.40 | — |
| — | 0.65 | 3.20 | 1.93 | +0.12 | 23.2% | 645 | 23.2% | -0.92 | 47.00 | 43.50 | 50.50 | — |
| — | — | 6.00 | — | +0.09 | 23.5% | 650 | 23.5% | -0.94 | 51.10 | 47.00 | 55.20 | — |
| — | — | 5.60 | — | +0.08 | 23.9% | 655 | 23.9% | -0.96 | 55.75 | 51.50 | 60.00 | — |
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.