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 | |
| — | 67.70 | 71.90 | 69.80 | +0.83 | 25.4% | 540 | 25.4% | -0.17 | 7.15 | 6.80 | 7.50 | — |
| — | 63.60 | 67.90 | 65.75 | +0.81 | 25.2% | 545 | 25.2% | -0.19 | 7.95 | 7.60 | 8.30 | — |
| — | 58.60 | 64.10 | 61.35 | +0.80 | 25.0% | 550 | 25.0% | -0.21 | 8.75 | 8.30 | 9.20 | — |
| — | 56.00 | 60.40 | 58.20 | +0.78 | 24.7% | 555 | 24.7% | -0.23 | 10.00 | 9.60 | 10.40 | — |
| — | 50.90 | 57.30 | 54.10 | +0.75 | 24.5% | 560 | 24.5% | -0.25 | 11.20 | 10.80 | 11.60 | — |
| — | 48.60 | 53.00 | 50.80 | +0.73 | 24.3% | 565 | 24.3% | -0.27 | 12.50 | 12.10 | 12.90 | — |
| — | 45.10 | 49.60 | 47.35 | +0.71 | 24.2% | 570 | 24.2% | -0.30 | 13.95 | 13.30 | 14.60 | — |
| — | 41.30 | 45.70 | 43.50 | +0.68 | 24.0% | 575 | 24.0% | -0.33 | 15.45 | 14.70 | 16.20 | — |
| — | 38.00 | 42.90 | 40.45 | +0.65 | 23.9% | 580 | 23.9% | -0.35 | 17.40 | 16.80 | 18.00 | — |
| — | 36.40 | 38.40 | 37.40 | +0.63 | 23.7% | 585 | 23.7% | -0.38 | 18.95 | 18.00 | 19.90 | — |
| — | 32.10 | 36.70 | 34.40 | +0.60 | 23.6% | 590 | 23.6% | -0.41 | 21.25 | 20.60 | 21.90 | — |
| — | 29.50 | 33.90 | 31.70 | +0.57 | 23.5% | 595 | 23.5% | -0.44 | 23.35 | 22.70 | 24.00 | — |
| — | 27.50 | 29.50 | 28.50 | +0.54 | 23.4% | 600 | 23.4% | -0.47 | 25.55 | 24.90 | 26.20 | — |
| — | 24.50 | 27.20 | 25.85 | +0.51 | 23.3% | 605 | 23.3% | -0.50 | 28.05 | 27.40 | 28.70 | — |
| — | 22.50 | 25.00 | 23.75 | +0.48 | 23.2% | 610 | 23.2% | -0.53 | 30.50 | 29.90 | 31.10 | — |
| — | 20.20 | 22.50 | 21.35 | +0.45 | 23.1% | 615 | 23.1% | -0.56 | 33.35 | 32.80 | 33.90 | — |
| — | 18.10 | 20.30 | 19.20 | +0.42 | 23.1% | 620 | 23.1% | -0.59 | 37.05 | 35.80 | 38.30 | — |
| — | 16.20 | 18.60 | 17.40 | +0.40 | 23.1% | 625 | 23.1% | -0.62 | 40.40 | 38.80 | 42.00 | — |
| — | 16.00 | 16.40 | 16.20 | +0.37 | 23.0% | 630 | 23.0% | -0.65 | 43.10 | 41.20 | 45.00 | — |
| — | 12.90 | 15.30 | 14.10 | +0.34 | 23.0% | 635 | 23.0% | -0.68 | 46.45 | 44.50 | 48.40 | — |
| — | 11.10 | 14.80 | 12.95 | +0.32 | 23.0% | 640 | 23.0% | -0.71 | 50.00 | 48.00 | 52.00 | — |
| — | 10.20 | 12.20 | 11.20 | +0.29 | 23.0% | 645 | 23.0% | -0.73 | 53.95 | 52.20 | 55.70 | — |
| — | 9.40 | 10.80 | 10.10 | +0.27 | 23.1% | 650 | 23.1% | -0.76 | 57.70 | 55.50 | 59.90 | — |
| — | 9.10 | 9.50 | 9.30 | +0.25 | 23.1% | 655 | 23.1% | -0.78 | 61.70 | 59.50 | 63.90 | — |
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.