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 | |
| — | 56.20 | 64.30 | 60.25 | +0.99 | 26.1% | 540 | 26.1% | -0.01 | — | — | 2.40 | — |
| — | 53.70 | 60.40 | 57.05 | +0.99 | 25.8% | 542.5 | 25.8% | -0.01 | — | — | 4.50 | — |
| — | 51.20 | 59.50 | 55.35 | +0.98 | 25.6% | 545 | 25.6% | -0.02 | — | — | 0.50 | — |
| — | 48.80 | 57.00 | 52.90 | +0.98 | 25.4% | 547.5 | 25.4% | -0.02 | — | — | 0.95 | — |
| — | 46.30 | 54.70 | 50.50 | +0.98 | 25.2% | 550 | 25.2% | -0.02 | 0.57 | 0.15 | 1.00 | — |
| — | 43.80 | 52.10 | 47.95 | +0.97 | 25.0% | 552.5 | 25.0% | -0.03 | 0.55 | 0.05 | 1.05 | — |
| — | 41.40 | 49.70 | 45.55 | +0.97 | 24.7% | 555 | 24.7% | -0.03 | 0.68 | 0.20 | 1.15 | — |
| — | 38.90 | 47.20 | 43.05 | +0.96 | 24.5% | 557.5 | 24.5% | -0.04 | 0.62 | 0.05 | 1.20 | — |
| — | 37.80 | 42.30 | 40.05 | +0.95 | 24.3% | 560 | 24.3% | -0.05 | 0.65 | 0.15 | 1.15 | — |
| — | 35.40 | 39.90 | 37.65 | +0.94 | 24.1% | 562.5 | 24.1% | -0.06 | 0.90 | 0.35 | 1.45 | — |
| — | 33.10 | 37.50 | 35.30 | +0.93 | 23.9% | 565 | 23.9% | -0.07 | 0.82 | 0.05 | 1.60 | — |
| — | 30.70 | 34.30 | 32.50 | +0.91 | 23.7% | 567.5 | 23.7% | -0.09 | 1.02 | 0.30 | 1.75 | — |
| — | 28.40 | 33.00 | 30.70 | +0.90 | 23.5% | 570 | 23.5% | -0.10 | 1.23 | 0.50 | 1.95 | — |
| — | 26.20 | 29.70 | 27.95 | +0.88 | 23.3% | 572.5 | 23.3% | -0.12 | 1.38 | 0.50 | 2.25 | — |
| — | 23.90 | 27.30 | 25.60 | +0.86 | 23.1% | 575 | 23.1% | -0.14 | 1.62 | 0.70 | 2.55 | — |
| — | 21.80 | 25.20 | 23.50 | +0.84 | 22.9% | 577.5 | 22.9% | -0.16 | 1.95 | 1.00 | 2.90 | — |
| — | 19.80 | 22.80 | 21.30 | +0.82 | 22.7% | 580 | 22.7% | -0.19 | 2.48 | 1.75 | 3.20 | — |
| — | 17.80 | 21.70 | 19.75 | +0.79 | 22.5% | 582.5 | 22.5% | -0.21 | 2.83 | 2.35 | 3.30 | — |
| — | 16.10 | 18.80 | 17.45 | +0.76 | 22.3% | 585 | 22.3% | -0.25 | 3.50 | 2.60 | 4.40 | — |
| — | 14.10 | 17.80 | 15.95 | +0.72 | 22.1% | 587.5 | 22.1% | -0.28 | 4.05 | 3.00 | 5.10 | — |
| — | 12.50 | 16.40 | 14.45 | +0.68 | 22.0% | 590 | 22.0% | -0.32 | 4.85 | 3.90 | 5.80 | — |
| — | 11.10 | 13.50 | 12.30 | +0.65 | 21.8% | 592.5 | 21.8% | -0.36 | 5.50 | 4.30 | 6.70 | — |
| — | 9.70 | 12.40 | 11.05 | +0.60 | 21.6% | 595 | 21.6% | -0.40 | 6.50 | 5.50 | 7.50 | — |
| — | 8.30 | 10.50 | 9.40 | +0.56 | 21.5% | 597.5 | 21.5% | -0.44 | 7.70 | 6.70 | 8.70 | — |
| — | 7.30 | 9.50 | 8.40 | +0.52 | 21.4% | 600 | 21.4% | -0.49 | 8.65 | 7.30 | 10.00 | — |
| — | 6.10 | 8.00 | 7.05 | +0.47 | 21.3% | 602.5 | 21.3% | -0.53 | 10.45 | 9.40 | 11.50 | — |
| — | 5.00 | 6.50 | 5.75 | +0.43 | 21.2% | 605 | 21.2% | -0.58 | 11.95 | 10.70 | 13.20 | — |
| — | 4.00 | 5.50 | 4.75 | +0.38 | 21.1% | 607.5 | 21.1% | -0.62 | 13.45 | 11.90 | 15.00 | — |
| — | 3.20 | 4.50 | 3.85 | +0.34 | 21.1% | 610 | 21.1% | -0.66 | 15.15 | 13.30 | 17.00 | — |
| — | 2.50 | 4.20 | 3.35 | +0.30 | 21.1% | 612.5 | 21.1% | -0.71 | 17.05 | 15.30 | 18.80 | — |
| — | 1.85 | 3.00 | 2.42 | +0.26 | 21.1% | 615 | 21.1% | -0.75 | 18.95 | 17.10 | 20.80 | — |
| — | 1.35 | 2.85 | 2.10 | +0.23 | 21.1% | 617.5 | 21.1% | -0.78 | 21.05 | 19.10 | 23.00 | — |
| — | 1.20 | 3.00 | 2.10 | +0.20 | 21.2% | 620 | 21.2% | -0.81 | 23.25 | 21.30 | 25.20 | — |
| — | 0.65 | 1.90 | 1.27 | +0.17 | 21.3% | 622.5 | 21.3% | -0.85 | 25.30 | 23.20 | 27.40 | — |
| — | 0.35 | 1.60 | 0.97 | +0.14 | 21.4% | 625 | 21.4% | -0.87 | 27.55 | 25.50 | 29.60 | — |
| — | 0.20 | 1.60 | 0.90 | +0.12 | 21.5% | 627.5 | 21.5% | -0.89 | 29.50 | 27.00 | 32.00 | — |
| — | 0.50 | 1.15 | 0.82 | +0.10 | 21.7% | 630 | 21.7% | -0.91 | 31.80 | 29.30 | 34.30 | — |
| — | 0.40 | 1.05 | 0.72 | +0.08 | 21.9% | 632.5 | 21.9% | -0.93 | 34.10 | 31.60 | 36.60 | — |
| — | 0.05 | 0.75 | 0.40 | +0.07 | 22.1% | 635 | 22.1% | -0.95 | 35.70 | 31.40 | 40.00 | — |
| — | 0.10 | 0.60 | 0.35 | +0.06 | 22.3% | 637.5 | 22.3% | -0.96 | 38.30 | 34.10 | 42.50 | — |
| — | 0.15 | 0.50 | 0.33 | +0.05 | 22.6% | 640 | 22.6% | -0.97 | 40.60 | 36.30 | 44.90 | — |
| — | — | 0.55 | — | +0.03 | 23.1% | 645 | 23.1% | -0.99 | 46.05 | 42.20 | 49.90 | — |
| — | — | 4.40 | — | +0.02 | 23.8% | 650 | 23.8% | -1.00 | 51.15 | 47.40 | 54.90 | — |
| — | — | 4.40 | — | +0.02 | 24.5% | 655 | 24.5% | -1.00 | 55.60 | 51.30 | 59.90 | — |
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.