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 | |
| — | 58.10 | 65.70 | 61.90 | +0.99 | 27.3% | 537.5 | 27.3% | -0.01 | — | — | 4.40 | — |
| — | 56.30 | 63.20 | 59.75 | +0.99 | 27.1% | 540 | 27.1% | -0.01 | — | — | 3.00 | — |
| — | 52.70 | 60.70 | 56.70 | +0.99 | 26.8% | 542.5 | 26.8% | -0.01 | — | — | 4.40 | — |
| — | 51.30 | 58.30 | 54.80 | +0.99 | 26.5% | 545 | 26.5% | -0.01 | — | — | 0.40 | — |
| — | 48.60 | 55.80 | 52.20 | +0.99 | 26.2% | 547.5 | 26.2% | -0.01 | — | — | 4.50 | — |
| — | 46.40 | 53.30 | 49.85 | +0.98 | 25.9% | 550 | 25.9% | -0.02 | 0.28 | 0.15 | 0.40 | — |
| — | 43.90 | 50.90 | 47.40 | +0.98 | 25.7% | 552.5 | 25.7% | -0.02 | 0.50 | 0.05 | 0.95 | — |
| — | 40.80 | 48.40 | 44.60 | +0.97 | 25.4% | 555 | 25.4% | -0.03 | 0.38 | 0.20 | 0.55 | — |
| — | 39.00 | 46.00 | 42.50 | +0.97 | 25.1% | 557.5 | 25.1% | -0.03 | 0.55 | 0.05 | 1.05 | — |
| — | 37.10 | 43.50 | 40.30 | +0.96 | 24.8% | 560 | 24.8% | -0.04 | 0.35 | 0.10 | 0.60 | — |
| — | 35.50 | 39.40 | 37.45 | +0.95 | 24.6% | 562.5 | 24.6% | -0.05 | 0.68 | 0.20 | 1.15 | — |
| — | 33.00 | 37.00 | 35.00 | +0.94 | 24.3% | 565 | 24.3% | -0.06 | 0.68 | 0.25 | 1.10 | — |
| — | 30.60 | 34.60 | 32.60 | +0.93 | 24.0% | 567.5 | 24.0% | -0.07 | 0.70 | 0.30 | 1.10 | — |
| — | 28.30 | 32.20 | 30.25 | +0.91 | 23.8% | 570 | 23.8% | -0.09 | 0.97 | 0.35 | 1.60 | — |
| — | 26.00 | 29.40 | 27.70 | +0.89 | 23.5% | 572.5 | 23.5% | -0.11 | 1.20 | 0.60 | 1.80 | — |
| — | 23.70 | 27.60 | 25.65 | +0.87 | 23.3% | 575 | 23.3% | -0.13 | 1.27 | 0.90 | 1.65 | — |
| — | 21.50 | 25.30 | 23.40 | +0.85 | 23.0% | 577.5 | 23.0% | -0.15 | 1.75 | 0.95 | 2.55 | — |
| — | 19.40 | 23.00 | 21.20 | +0.82 | 22.8% | 580 | 22.8% | -0.18 | 1.77 | 1.40 | 2.15 | — |
| — | 17.40 | 20.90 | 19.15 | +0.79 | 22.6% | 582.5 | 22.6% | -0.21 | 2.40 | 1.80 | 3.00 | — |
| — | 15.60 | 18.80 | 17.20 | +0.76 | 22.4% | 585 | 22.4% | -0.25 | 3.10 | 2.20 | 4.00 | — |
| — | 13.70 | 16.50 | 15.10 | +0.71 | 22.2% | 587.5 | 22.2% | -0.29 | 3.70 | 2.80 | 4.60 | — |
| — | 12.00 | 14.90 | 13.45 | +0.67 | 22.0% | 590 | 22.0% | -0.33 | 4.25 | 3.80 | 4.70 | — |
| — | 10.50 | 13.00 | 11.75 | +0.63 | 21.9% | 592.5 | 21.9% | -0.37 | 5.05 | 4.40 | 5.70 | — |
| — | 9.00 | 11.20 | 10.10 | +0.59 | 21.7% | 595 | 21.7% | -0.41 | 5.95 | 5.30 | 6.60 | — |
| — | 7.80 | 9.70 | 8.75 | +0.54 | 21.6% | 597.5 | 21.6% | -0.46 | 7.05 | 6.40 | 7.70 | — |
| — | 6.60 | 8.40 | 7.50 | +0.49 | 21.4% | 600 | 21.4% | -0.51 | 8.30 | 7.50 | 9.10 | — |
| — | 5.00 | 7.20 | 6.10 | +0.44 | 21.3% | 602.5 | 21.3% | -0.56 | 9.95 | 8.80 | 11.10 | — |
| — | 4.00 | 6.20 | 5.10 | +0.39 | 21.2% | 605 | 21.2% | -0.62 | 11.55 | 10.30 | 12.80 | — |
| — | 3.20 | 5.20 | 4.20 | +0.35 | 21.2% | 607.5 | 21.2% | -0.67 | 13.00 | 11.30 | 14.70 | — |
| — | 2.50 | 4.00 | 3.25 | +0.29 | 21.1% | 610 | 21.1% | -0.71 | 14.50 | 13.00 | 16.00 | — |
| — | 2.05 | 3.70 | 2.88 | +0.25 | 21.1% | 612.5 | 21.1% | -0.75 | 16.80 | 15.00 | 18.60 | — |
| — | 1.75 | 2.45 | 2.10 | +0.21 | 21.1% | 615 | 21.1% | -0.79 | 18.55 | 16.40 | 20.70 | — |
| — | 1.20 | 2.65 | 1.93 | +0.18 | 21.1% | 617.5 | 21.1% | -0.83 | 20.25 | 18.30 | 22.20 | — |
| — | 1.00 | 1.80 | 1.40 | +0.15 | 21.1% | 620 | 21.1% | -0.86 | 22.55 | 20.20 | 24.90 | — |
| — | 0.70 | 1.90 | 1.30 | +0.12 | 21.2% | 622.5 | 21.2% | -0.89 | 24.55 | 22.30 | 26.80 | — |
| — | 0.55 | 1.45 | 1.00 | +0.11 | 21.3% | 625 | 21.3% | -0.91 | 27.35 | 24.80 | 29.90 | — |
| — | 0.45 | 1.40 | 0.93 | +0.08 | 21.4% | 627.5 | 21.4% | -0.93 | 29.65 | 27.10 | 32.20 | — |
| — | 0.30 | 1.25 | 0.78 | +0.07 | 21.5% | 630 | 21.5% | -0.95 | 31.85 | 29.10 | 34.60 | — |
| — | 0.25 | 0.90 | 0.57 | +0.06 | 21.6% | 632.5 | 21.6% | -0.96 | 34.85 | 31.20 | 38.50 | — |
| — | 0.05 | 1.00 | 0.53 | +0.05 | 21.8% | 635 | 21.8% | -0.97 | 37.30 | 33.70 | 40.90 | — |
| — | 0.10 | 0.90 | 0.50 | +0.04 | 22.0% | 637.5 | 22.0% | -0.98 | 39.25 | 35.10 | 43.40 | — |
| — | 0.05 | 0.60 | 0.33 | +0.03 | 22.2% | 640 | 22.2% | -0.99 | 41.75 | 37.60 | 45.90 | — |
| — | — | 4.40 | — | +0.02 | 22.7% | 645 | 22.7% | -1.00 | 46.70 | 42.60 | 50.80 | — |
| — | — | 4.40 | — | +0.01 | 23.2% | 650 | 23.2% | -1.00 | 51.75 | 47.60 | 55.90 | — |
| — | — | 4.30 | — | +0.01 | 23.8% | 655 | 23.8% | -1.00 | 56.75 | 52.60 | 60.90 | — |
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.