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 | |
| — | 58.20 | 63.50 | 60.85 | +1.00 | 40.6% | 537.5 | 40.6% | -0.00 | — | — | 4.30 | — |
| — | 56.80 | 61.50 | 59.15 | +1.00 | 40.2% | 540 | 40.2% | -0.00 | — | — | 4.30 | — |
| — | 53.20 | 59.40 | 56.30 | +1.00 | 39.8% | 542.5 | 39.8% | -0.00 | — | — | 4.30 | — |
| — | 51.70 | 56.90 | 54.30 | +1.00 | 39.4% | 545 | 39.4% | -0.00 | — | — | 4.30 | — |
| — | 49.20 | 54.00 | 51.60 | +1.00 | 39.1% | 547.5 | 39.1% | -0.00 | — | — | 4.30 | — |
| — | 46.70 | 51.90 | 49.30 | +1.00 | 38.7% | 550 | 38.7% | -0.00 | — | — | 0.05 | — |
| — | 44.20 | 48.90 | 46.55 | +1.00 | 38.3% | 552.5 | 38.3% | -0.00 | — | — | 0.10 | — |
| — | — | — | — | +1.00 | 25.7% | 553 | 25.7% | -0.00 | — | — | — | — |
| — | 41.70 | 46.00 | 43.85 | +1.00 | 37.9% | 555 | 37.9% | -0.00 | — | — | 4.30 | — |
| — | 39.20 | 44.40 | 41.80 | +1.00 | 37.4% | 557.5 | 37.4% | -0.00 | — | — | 4.30 | — |
| — | 36.80 | 41.40 | 39.10 | +0.99 | 36.8% | 560 | 36.8% | -0.01 | — | — | 4.30 | — |
| — | 34.20 | 39.30 | 36.75 | +0.99 | 36.0% | 562.5 | 36.0% | -0.01 | 0.35 | 0.05 | 0.65 | — |
| — | 31.70 | 36.00 | 33.85 | +0.99 | 35.1% | 565 | 35.1% | -0.01 | — | — | 4.30 | — |
| — | 29.30 | 33.40 | 31.35 | +0.98 | 34.0% | 567.5 | 34.0% | -0.02 | — | — | 4.30 | — |
| — | 27.50 | 31.60 | 29.55 | +0.98 | 32.9% | 570 | 32.9% | -0.02 | — | — | 1.15 | — |
| — | 24.30 | 28.50 | 26.40 | +0.97 | 31.7% | 572.5 | 31.7% | -0.03 | 0.20 | 0.05 | 0.35 | — |
| — | 22.50 | 27.90 | 25.20 | +0.97 | 30.6% | 575 | 30.6% | -0.03 | 0.35 | 0.05 | 0.65 | — |
| — | 18.80 | 25.40 | 22.10 | +0.95 | 29.6% | 577.5 | 29.6% | -0.04 | 0.20 | 0.05 | 0.35 | — |
| — | 17.40 | 21.00 | 19.20 | +0.94 | 28.6% | 580 | 28.6% | -0.06 | 0.33 | 0.15 | 0.50 | — |
| — | 15.00 | 18.60 | 16.80 | +0.92 | 27.6% | 582.5 | 27.6% | -0.08 | 0.53 | 0.05 | 1.00 | — |
| — | 13.50 | 16.20 | 14.85 | +0.89 | 26.7% | 585 | 26.7% | -0.11 | 0.60 | 0.35 | 0.85 | — |
| — | 10.50 | 13.70 | 12.10 | +0.85 | 25.9% | 587.5 | 25.9% | -0.15 | 1.00 | 0.50 | 1.50 | — |
| — | 9.30 | 11.50 | 10.40 | +0.79 | 25.2% | 590 | 25.2% | -0.21 | 1.35 | 0.80 | 1.90 | — |
| — | 6.70 | 9.30 | 8.00 | +0.72 | 24.7% | 592.5 | 24.7% | -0.28 | 1.77 | 1.10 | 2.45 | — |
| — | 5.60 | 7.00 | 6.30 | +0.64 | 24.2% | 595 | 24.2% | -0.36 | 2.45 | 1.90 | 3.00 | — |
| — | 4.10 | 5.40 | 4.75 | +0.56 | 23.8% | 597.5 | 23.8% | -0.44 | 3.42 | 2.75 | 4.10 | — |
| — | 3.00 | 4.00 | 3.50 | — | — | 600 | 23.5% | -0.55 | 4.75 | 4.00 | 5.50 | — |
| — | 2.00 | 3.10 | 2.55 | +0.36 | 23.2% | 602.5 | 23.2% | -0.59 | 6.25 | 5.20 | 7.30 | — |
| — | 1.35 | 1.70 | 1.52 | +0.27 | 23.1% | 605 | 23.1% | -0.73 | 7.90 | 6.70 | 9.10 | — |
| — | 0.60 | 1.35 | 0.97 | +0.27 | 23.1% | 607.5 | 23.1% | -0.73 | 9.85 | 8.40 | 11.30 | — |
| — | 0.50 | 0.85 | 0.68 | +0.14 | 23.2% | 610 | 23.2% | -0.87 | 12.00 | 10.30 | 13.70 | — |
| — | 0.20 | 0.65 | 0.42 | +0.10 | 23.4% | 612.5 | 23.4% | -0.91 | 14.35 | 12.60 | 16.10 | — |
| — | 0.15 | 0.45 | 0.30 | — | — | 615 | — | — | 16.85 | 14.40 | 19.30 | — |
| — | 0.05 | 0.30 | 0.17 | +0.04 | 24.1% | 617.5 | 24.1% | -0.97 | 19.65 | 15.90 | 23.40 | — |
| — | 0.10 | 0.35 | 0.23 | +0.02 | 24.3% | 620 | 24.3% | -0.98 | 21.85 | 18.30 | 25.40 | — |
| — | — | 0.75 | — | +0.01 | 24.3% | 622.5 | 24.3% | -0.99 | 24.00 | 22.00 | 26.00 | — |
| — | — | 0.25 | — | +0.01 | 24.2% | 625 | 24.2% | -1.00 | 26.50 | 24.50 | 28.50 | — |
| — | — | 0.05 | — | +0.00 | 24.0% | 627.5 | 24.0% | -1.00 | 28.90 | 26.80 | 31.00 | — |
| — | — | 0.05 | — | +0.00 | 23.9% | 630 | 23.9% | -1.00 | 31.40 | 29.30 | 33.50 | — |
| — | — | 4.30 | — | +0.00 | 23.8% | 632.5 | 23.8% | -1.00 | 33.45 | 30.90 | 36.00 | — |
| — | — | 4.30 | — | +0.00 | 23.8% | 635 | 23.8% | -1.00 | 36.15 | 33.80 | 38.50 | — |
| — | — | 4.30 | — | +0.00 | 23.9% | 637.5 | 23.9% | -1.00 | 38.80 | 36.60 | 41.00 | — |
| — | — | 0.05 | — | +0.00 | 24.0% | 640 | 24.0% | -1.00 | 41.50 | 39.50 | 43.50 | — |
| — | — | 4.30 | — | +0.00 | 24.3% | 645 | 24.3% | -1.00 | 45.80 | 43.10 | 48.50 | — |
| — | — | 0.05 | — | +0.00 | 24.8% | 650 | 24.8% | -1.00 | 50.60 | 47.70 | 53.50 | — |
| — | — | 4.30 | — | +0.00 | 25.6% | 655 | 25.6% | -1.00 | 56.05 | 53.60 | 58.50 | — |
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.