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 | |
| — | 58.00 | 61.90 | 59.95 | — | — | 540 | — | — | — | — | 0.65 | — |
| — | 53.10 | 59.10 | 56.10 | +0.99 | 34.6% | 542.5 | 34.6% | -0.01 | — | — | 4.30 | — |
| — | 50.60 | 56.50 | 53.55 | +0.99 | 34.2% | 545 | 34.2% | -0.01 | — | — | 0.10 | — |
| — | 48.10 | 53.90 | 51.00 | — | — | 547.5 | — | — | — | — | 4.30 | — |
| — | 45.60 | 51.50 | 48.55 | — | — | 550 | — | — | — | — | 1.20 | — |
| — | 43.10 | 49.00 | 46.05 | — | — | 552.5 | — | — | — | — | 0.15 | — |
| — | — | — | — | — | — | 553 | — | — | — | — | — | — |
| — | 40.60 | 46.50 | 43.55 | — | — | 555 | — | — | — | — | 4.30 | — |
| — | 38.10 | 44.20 | 41.15 | — | — | 557.5 | — | — | — | — | 4.30 | — |
| — | 36.20 | 41.90 | 39.05 | — | — | 560 | — | — | 0.57 | 0.05 | 1.10 | — |
| — | 33.10 | 39.20 | 36.15 | — | — | 562.5 | — | — | 0.33 | 0.05 | 0.60 | — |
| — | 30.70 | 36.70 | 33.70 | — | — | 565 | — | — | 0.15 | 0.05 | 0.25 | — |
| — | 28.20 | 36.20 | 32.20 | — | — | 567.5 | — | — | — | — | 0.60 | — |
| — | 25.40 | 33.50 | 29.45 | — | — | 570 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 23.30 | 31.30 | 27.30 | — | — | 572.5 | 28.9% | -0.06 | 0.30 | 0.05 | 0.55 | — |
| — | 22.50 | 26.40 | 24.45 | +0.93 | 28.3% | 575 | 28.3% | -0.07 | 0.35 | 0.10 | 0.60 | — |
| — | 20.10 | 24.40 | 22.25 | +0.91 | 27.8% | 577.5 | 27.8% | -0.09 | 0.45 | 0.20 | 0.70 | — |
| — | 17.80 | 22.10 | 19.95 | +0.89 | 27.3% | 580 | 27.3% | -0.11 | 0.50 | 0.30 | 0.70 | — |
| — | 15.60 | 18.30 | 16.95 | +0.86 | 26.8% | 582.5 | 26.8% | -0.14 | 0.85 | 0.45 | 1.25 | — |
| — | 13.40 | 17.40 | 15.40 | +0.83 | 26.3% | 585 | 26.3% | -0.17 | 0.95 | 0.55 | 1.35 | — |
| — | 11.40 | 15.10 | 13.25 | +0.79 | 25.9% | 587.5 | 25.9% | -0.21 | 1.55 | 1.00 | 2.10 | — |
| — | 9.60 | 11.90 | 10.75 | +0.75 | 25.6% | 590 | 25.6% | -0.25 | 2.05 | 1.50 | 2.60 | — |
| — | 7.90 | 10.30 | 9.10 | +0.70 | 25.2% | 592.5 | 25.2% | -0.31 | 2.62 | 1.95 | 3.30 | — |
| — | 6.60 | 9.00 | 7.80 | — | — | 595 | 25.0% | -0.36 | 3.08 | 2.15 | 4.00 | — |
| — | 5.30 | 7.10 | 6.20 | +0.57 | 24.7% | 597.5 | 24.7% | -0.43 | 4.30 | 3.40 | 5.20 | — |
| — | 4.00 | 5.20 | 4.60 | +0.51 | 24.5% | 600 | 24.5% | -0.50 | 5.65 | 4.80 | 6.50 | — |
| — | 2.95 | 4.10 | 3.52 | +0.44 | 24.3% | 602.5 | 24.3% | -0.56 | 7.05 | 6.10 | 8.00 | — |
| — | 2.45 | 3.30 | 2.88 | +0.37 | 24.1% | 605 | 24.1% | -0.63 | 8.75 | 7.50 | 10.00 | — |
| — | 1.90 | 2.80 | 2.35 | +0.31 | 24.0% | 607.5 | 24.0% | -0.70 | 10.85 | 9.60 | 12.10 | — |
| — | 1.35 | 1.70 | 1.52 | +0.25 | 23.9% | 610 | 23.9% | -0.75 | 13.10 | 11.70 | 14.50 | — |
| — | 0.95 | 1.45 | 1.20 | +0.20 | 23.8% | 612.5 | 23.8% | -0.81 | 15.20 | 13.70 | 16.70 | — |
| — | 0.35 | 1.10 | 0.72 | +0.15 | 23.7% | 615 | 23.7% | -0.85 | 17.20 | 15.40 | 19.00 | — |
| — | 0.25 | 0.90 | 0.57 | +0.11 | 23.7% | 617.5 | 23.7% | -0.89 | 19.50 | 17.70 | 21.30 | — |
| — | 0.15 | 0.75 | 0.45 | +0.08 | 23.7% | 620 | 23.7% | -0.92 | 21.35 | 19.10 | 23.60 | — |
| — | 0.05 | 0.55 | 0.30 | +0.06 | 23.7% | 622.5 | 23.7% | -0.95 | 24.25 | 21.10 | 27.40 | — |
| — | 0.05 | 0.25 | 0.15 | +0.04 | 23.7% | 625 | 23.7% | -0.97 | 27.25 | 25.00 | 29.50 | — |
| — | 0.05 | 0.70 | 0.38 | +0.03 | 23.7% | 627.5 | 23.7% | -0.98 | 28.90 | 25.70 | 32.10 | — |
| — | — | 0.05 | — | +0.02 | 23.8% | 630 | 23.8% | -0.99 | 31.35 | 28.00 | 34.70 | — |
| — | — | 3.10 | — | +0.01 | 23.8% | 632.5 | 23.8% | -1.00 | 33.70 | 30.20 | 37.20 | — |
| — | — | 0.05 | — | +0.01 | 23.9% | 635 | 23.9% | -1.00 | 36.25 | 32.80 | 39.70 | — |
| — | — | 1.00 | — | +0.00 | 24.1% | 637.5 | 24.1% | -1.00 | 38.80 | 35.40 | 42.20 | — |
| — | — | 0.05 | — | +0.00 | 24.2% | 640 | 24.2% | -1.00 | 41.55 | 38.40 | 44.70 | — |
| — | — | 4.20 | — | +0.00 | 24.6% | 645 | 24.6% | -1.00 | 46.50 | 43.30 | 49.70 | — |
| — | — | 0.05 | — | +0.00 | 25.1% | 650 | 25.1% | -1.00 | 51.50 | 48.30 | 54.70 | — |
| — | — | 4.30 | — | +0.00 | 25.8% | 655 | 25.8% | -1.00 | 56.55 | 53.40 | 59.70 | — |
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.