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 | |
| — | 74.70 | 80.60 | 77.65 | — | — | 540 | — | — | 11.60 | 10.60 | 12.60 | — |
| — | 70.50 | 75.50 | 73.00 | — | — | 545 | — | — | 12.95 | 12.10 | 13.80 | — |
| — | 67.60 | 72.80 | 70.20 | — | — | 550 | — | — | 14.25 | 13.40 | 15.10 | — |
| — | 63.90 | 69.20 | 66.55 | — | — | 555 | — | — | 15.45 | 14.50 | 16.40 | — |
| — | 60.60 | 65.40 | 63.00 | — | — | 560 | — | — | 17.15 | 16.50 | 17.80 | — |
| — | 57.10 | 61.90 | 59.50 | — | — | 565 | — | — | 18.25 | 17.20 | 19.30 | — |
| — | 53.40 | 58.60 | 56.00 | — | — | 570 | 24.3% | -0.32 | 19.80 | 18.70 | 20.90 | — |
| — | 49.50 | 55.30 | 52.40 | +0.67 | 24.2% | 575 | 24.2% | -0.34 | 21.50 | 20.40 | 22.60 | — |
| — | 47.20 | 52.00 | 49.60 | +0.65 | 24.1% | 580 | 24.1% | -0.36 | 23.50 | 22.60 | 24.40 | — |
| — | 44.20 | 48.10 | 46.15 | +0.62 | 24.0% | 585 | 24.0% | -0.39 | 25.40 | 24.50 | 26.30 | — |
| — | 41.90 | 45.10 | 43.50 | +0.60 | 23.9% | 590 | 23.9% | -0.41 | 27.40 | 26.50 | 28.30 | — |
| — | 39.40 | 42.30 | 40.85 | +0.58 | 23.8% | 595 | 23.8% | -0.43 | 29.30 | 28.20 | 30.40 | — |
| — | 36.60 | 40.50 | 38.55 | +0.56 | 23.7% | 600 | 23.7% | -0.45 | 31.85 | 31.00 | 32.70 | — |
| — | 33.90 | 36.80 | 35.35 | +0.54 | 23.7% | 605 | 23.7% | -0.48 | 33.80 | 32.40 | 35.20 | — |
| — | 31.80 | 34.30 | 33.05 | +0.51 | 23.6% | 610 | 23.6% | -0.50 | 36.50 | 35.20 | 37.80 | — |
| — | 27.00 | 30.10 | 28.55 | +0.47 | 23.5% | 620 | 23.5% | -0.55 | 42.40 | 41.40 | 43.40 | — |
| — | 22.70 | 26.20 | 24.45 | +0.43 | 23.4% | 630 | 23.4% | -0.60 | 47.80 | 46.30 | 49.30 | — |
| — | 19.70 | 22.50 | 21.10 | +0.38 | 23.3% | 640 | 23.3% | -0.65 | 55.15 | 53.00 | 57.30 | — |
| — | 16.90 | 18.80 | 17.85 | +0.34 | 23.3% | 650 | 23.3% | -0.69 | 61.65 | 59.50 | 63.80 | — |
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.