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 | |
| — | 67.00 | 72.10 | 69.55 | +0.83 | 25.6% | 540 | 25.6% | -0.17 | 7.45 | 6.90 | 8.00 | — |
| — | 62.80 | 68.00 | 65.40 | +0.81 | 25.4% | 545 | 25.4% | -0.19 | 8.40 | 7.70 | 9.10 | — |
| — | 59.20 | 64.10 | 61.65 | +0.80 | 25.2% | 550 | 25.2% | -0.21 | 9.15 | 8.60 | 9.70 | — |
| — | 55.40 | 60.20 | 57.80 | +0.78 | 25.0% | 555 | 25.0% | -0.23 | 10.35 | 9.60 | 11.10 | — |
| — | 51.20 | 56.20 | 53.70 | +0.76 | 24.8% | 560 | 24.8% | -0.25 | 11.65 | 10.90 | 12.40 | — |
| — | 48.40 | 52.90 | 50.65 | +0.73 | 24.6% | 565 | 24.6% | -0.27 | 12.70 | 11.40 | 14.00 | — |
| — | 44.90 | 49.30 | 47.10 | +0.71 | 24.4% | 570 | 24.4% | -0.30 | 14.45 | 13.60 | 15.30 | — |
| — | 40.60 | 45.90 | 43.25 | +0.69 | 24.2% | 575 | 24.2% | -0.32 | 15.95 | 15.20 | 16.70 | — |
| — | 38.20 | 42.60 | 40.40 | +0.66 | 24.1% | 580 | 24.1% | -0.35 | 17.75 | 16.90 | 18.60 | — |
| — | 35.00 | 39.50 | 37.25 | +0.63 | 23.9% | 585 | 23.9% | -0.37 | 19.25 | 18.00 | 20.50 | — |
| — | 32.20 | 36.30 | 34.25 | +0.61 | 23.8% | 590 | 23.8% | -0.40 | 21.20 | 20.00 | 22.40 | — |
| — | 30.40 | 33.40 | 31.90 | +0.58 | 23.6% | 595 | 23.6% | -0.43 | 23.65 | 22.90 | 24.40 | — |
| — | 27.70 | 30.60 | 29.15 | +0.55 | 23.5% | 600 | 23.5% | -0.46 | 25.85 | 24.90 | 26.80 | — |
| — | 24.70 | 27.60 | 26.15 | +0.52 | 23.4% | 605 | 23.4% | -0.49 | 28.65 | 27.60 | 29.70 | — |
| — | 23.00 | 25.60 | 24.30 | +0.49 | 23.3% | 610 | 23.3% | -0.52 | 31.15 | 30.10 | 32.20 | — |
| — | 19.90 | 23.00 | 21.45 | +0.47 | 23.2% | 615 | 23.2% | -0.55 | 33.70 | 32.10 | 35.30 | — |
| — | 18.10 | 21.70 | 19.90 | +0.44 | 23.1% | 620 | 23.1% | -0.58 | 37.15 | 35.50 | 38.80 | — |
| — | 16.60 | 19.00 | 17.80 | +0.41 | 23.1% | 625 | 23.1% | -0.61 | 39.75 | 37.90 | 41.60 | — |
| — | 15.30 | 17.20 | 16.25 | +0.38 | 23.0% | 630 | 23.0% | -0.64 | 43.00 | 41.30 | 44.70 | — |
| — | 13.30 | 15.50 | 14.40 | +0.35 | 23.0% | 635 | 23.0% | -0.67 | 46.30 | 44.50 | 48.10 | — |
| — | 12.30 | 14.60 | 13.45 | +0.33 | 23.0% | 640 | 23.0% | -0.69 | 50.10 | 48.10 | 52.10 | — |
| — | 10.60 | 12.50 | 11.55 | +0.30 | 22.9% | 645 | 22.9% | -0.72 | 54.10 | 51.80 | 56.40 | — |
| — | 9.70 | 11.00 | 10.35 | +0.28 | 22.9% | 650 | 22.9% | -0.75 | 58.40 | 55.70 | 61.10 | — |
| — | 8.40 | 10.20 | 9.30 | +0.26 | 22.9% | 655 | 22.9% | -0.77 | 61.90 | 59.60 | 64.20 | — |
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.