Spot 598.51
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.60 | 64.80 | 61.70 | +0.94 | 24.0% | 540 | 24.0% | -0.06 | 1.77 | 1.00 | 2.55 | — |
| — | 53.60 | 59.40 | 56.50 | +0.93 | 23.6% | 545 | 23.6% | -0.07 | 1.75 | 0.50 | 3.00 | — |
| — | 49.10 | 55.10 | 52.10 | +0.91 | 23.3% | 550 | 23.3% | -0.09 | — | — | 6.00 | — |
| — | 44.60 | 50.70 | 47.65 | +0.89 | 22.9% | 555 | 22.9% | -0.11 | — | — | 6.50 | — |
| — | 40.70 | 45.50 | 43.10 | +0.87 | 22.6% | 560 | 22.6% | -0.13 | 2.52 | 1.05 | 4.00 | — |
| — | 36.00 | 41.90 | 38.95 | +0.84 | 22.4% | 565 | 22.4% | -0.16 | 3.75 | 2.40 | 5.10 | — |
| — | 31.20 | 37.50 | 34.35 | +0.80 | 22.1% | 570 | 22.1% | -0.20 | 3.20 | 1.40 | 5.00 | — |
| — | 28.20 | 33.60 | 30.90 | +0.76 | 21.9% | 575 | 21.9% | -0.24 | 6.03 | 2.85 | 9.20 | — |
| — | 24.70 | 29.40 | 27.05 | +0.72 | 21.7% | 580 | 21.7% | -0.28 | 7.20 | 5.90 | 8.50 | — |
| — | 21.10 | 25.40 | 23.25 | +0.67 | 21.6% | 585 | 21.6% | -0.33 | 7.85 | 7.30 | 8.40 | — |
| — | 18.30 | 21.20 | 19.75 | +0.63 | 21.4% | 590 | 21.4% | -0.38 | 9.70 | 9.00 | 10.40 | — |
| — | 15.30 | 18.70 | 17.00 | +0.57 | 21.3% | 595 | 21.3% | -0.44 | 12.20 | 9.80 | 14.60 | — |
| — | 12.70 | 16.30 | 14.50 | +0.51 | 21.3% | 600 | 21.3% | -0.49 | 15.10 | 12.90 | 17.30 | — |
| — | 9.30 | 13.10 | 11.20 | +0.46 | 21.2% | 605 | 21.2% | -0.55 | 17.00 | 14.70 | 19.30 | — |
| — | 8.60 | 12.30 | 10.45 | +0.41 | 21.3% | 610 | 21.3% | -0.60 | 19.65 | 17.10 | 22.20 | — |
| — | 6.90 | 8.90 | 7.90 | +0.36 | 21.3% | 615 | 21.3% | -0.66 | 22.80 | 20.40 | 25.20 | — |
| — | 5.40 | 7.40 | 6.40 | +0.31 | 21.4% | 620 | 21.4% | -0.71 | 26.50 | 24.20 | 28.80 | — |
| — | 3.70 | 8.00 | 5.85 | +0.27 | 21.5% | 625 | 21.5% | -0.75 | 29.65 | 27.20 | 32.10 | — |
| — | 1.85 | 7.60 | 4.72 | +0.23 | 21.7% | 630 | 21.7% | -0.79 | 33.75 | 31.00 | 36.50 | — |
| — | 0.30 | 7.10 | 3.70 | +0.19 | 21.9% | 635 | 21.9% | -0.83 | 38.55 | 35.10 | 42.00 | — |
| — | 1.05 | 3.60 | 2.33 | +0.16 | 22.1% | 640 | 22.1% | -0.86 | 42.30 | 39.20 | 45.40 | — |
| — | — | 6.20 | — | +0.14 | 22.4% | 645 | 22.4% | -0.89 | 46.90 | 43.90 | 49.90 | — |
| — | 0.50 | 2.35 | 1.43 | +0.12 | 22.8% | 650 | 22.8% | -0.91 | 52.05 | 49.30 | 54.80 | — |
| — | 0.65 | 1.95 | 1.30 | +0.10 | 23.1% | 655 | 23.1% | -0.93 | 56.65 | 53.30 | 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.