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 | |
| — | 75.40 | 79.70 | 77.55 | +0.79 | 25.4% | 540 | 25.4% | -0.21 | 12.10 | 11.20 | 13.00 | — |
| — | 70.70 | 76.30 | 73.50 | +0.78 | 25.3% | 545 | 25.3% | -0.23 | 13.90 | 12.30 | 15.50 | — |
| — | 66.90 | 72.50 | 69.70 | +0.76 | 25.1% | 550 | 25.1% | -0.24 | 14.15 | 13.10 | 15.20 | — |
| — | 64.00 | 68.80 | 66.40 | +0.75 | 24.9% | 555 | 24.9% | -0.26 | 15.50 | 14.40 | 16.60 | — |
| — | 60.80 | 64.80 | 62.80 | +0.73 | 24.7% | 560 | 24.7% | -0.28 | 17.25 | 16.40 | 18.10 | — |
| — | 56.80 | 61.40 | 59.10 | +0.71 | 24.6% | 565 | 24.6% | -0.30 | 18.55 | 17.50 | 19.60 | — |
| — | 52.70 | 58.10 | 55.40 | +0.69 | 24.4% | 570 | 24.4% | -0.32 | 20.20 | 19.10 | 21.30 | — |
| — | 49.80 | 54.80 | 52.30 | +0.67 | 24.3% | 575 | 24.3% | -0.34 | 21.55 | 20.20 | 22.90 | — |
| — | 47.90 | 51.70 | 49.80 | +0.65 | 24.1% | 580 | 24.1% | -0.36 | 23.55 | 22.30 | 24.80 | — |
| — | 43.90 | 48.60 | 46.25 | +0.63 | 24.0% | 585 | 24.0% | -0.38 | 25.45 | 24.00 | 26.90 | — |
| — | 41.20 | 45.80 | 43.50 | +0.61 | 23.9% | 590 | 23.9% | -0.40 | 27.70 | 26.10 | 29.30 | — |
| — | 39.20 | 42.80 | 41.00 | — | — | 595 | 23.7% | -0.43 | 29.80 | 28.30 | 31.30 | — |
| — | 36.60 | 40.10 | 38.35 | +0.57 | 23.6% | 600 | 23.6% | -0.45 | 31.80 | 30.30 | 33.30 | — |
| — | 34.10 | 37.40 | 35.75 | — | — | 605 | 23.5% | -0.47 | 34.45 | 32.90 | 36.00 | — |
| — | 31.40 | 34.80 | 33.10 | +0.52 | 23.4% | 610 | 23.4% | -0.50 | 36.90 | 34.90 | 38.90 | — |
| — | 27.00 | 29.90 | 28.45 | +0.48 | 23.2% | 620 | 23.2% | -0.54 | 42.90 | 40.60 | 45.20 | — |
| — | 22.60 | 26.00 | 24.30 | +0.43 | 23.1% | 630 | 23.1% | -0.59 | 48.95 | 47.20 | 50.70 | — |
| — | 20.00 | 22.00 | 21.00 | +0.39 | 22.9% | 640 | 22.9% | -0.64 | 55.00 | 53.10 | 56.90 | — |
| — | 17.00 | 18.90 | 17.95 | +0.35 | 22.8% | 650 | 22.8% | -0.68 | 62.30 | 60.10 | 64.50 | — |
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.