Spot 595.23
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.60 | 60.30 | 57.95 | +0.93 | 23.6% | 540 | 23.6% | -0.07 | 1.62 | 0.80 | 2.45 | — |
| — | 51.10 | 56.60 | 53.85 | +0.91 | 23.2% | 545 | 23.2% | -0.09 | 0.97 | 0.25 | 1.70 | — |
| — | 46.70 | 51.00 | 48.85 | +0.89 | 22.8% | 550 | 22.8% | -0.11 | 1.88 | 0.85 | 2.90 | — |
| — | 41.30 | 46.20 | 43.75 | +0.86 | 22.4% | 555 | 22.4% | -0.14 | 2.02 | 1.25 | 2.80 | — |
| — | 37.60 | 42.00 | 39.80 | +0.83 | 22.1% | 560 | 22.1% | -0.17 | 2.38 | 1.45 | 3.30 | — |
| — | 33.10 | 37.60 | 35.35 | +0.79 | 21.8% | 565 | 21.8% | -0.21 | 2.83 | 1.85 | 3.80 | — |
| — | 29.00 | 33.40 | 31.20 | +0.75 | 21.5% | 570 | 21.5% | -0.25 | 4.90 | 3.60 | 6.20 | — |
| — | 25.40 | 29.20 | 27.30 | +0.71 | 21.2% | 575 | 21.2% | -0.29 | 6.05 | 4.70 | 7.40 | — |
| — | 21.00 | 25.50 | 23.25 | +0.66 | 21.0% | 580 | 21.0% | -0.34 | 6.35 | 4.20 | 8.50 | — |
| — | 18.10 | 21.80 | 19.95 | — | — | 585 | 20.8% | -0.40 | 8.45 | 7.60 | 9.30 | — |
| — | 15.50 | 19.60 | 17.55 | +0.55 | 20.6% | 590 | 20.6% | -0.46 | 9.85 | 8.80 | 10.90 | — |
| — | 12.80 | 16.50 | 14.65 | +0.49 | 20.5% | 595 | 20.5% | -0.52 | 12.55 | 11.80 | 13.30 | — |
| — | 10.90 | 12.30 | 11.60 | +0.44 | 20.4% | 600 | 20.4% | -0.57 | 14.10 | 12.80 | 15.40 | — |
| — | 8.60 | 10.10 | 9.35 | +0.38 | 20.4% | 605 | 20.4% | -0.63 | 17.30 | 15.80 | 18.80 | — |
| — | 6.60 | 8.20 | 7.40 | +0.33 | 20.4% | 610 | 20.4% | -0.68 | 20.40 | 18.40 | 22.40 | — |
| — | 4.00 | 8.10 | 6.05 | +0.29 | 20.5% | 615 | 20.5% | -0.73 | 24.30 | 21.80 | 26.80 | — |
| — | 2.80 | 6.70 | 4.75 | +0.24 | 20.6% | 620 | 20.6% | -0.78 | 28.10 | 25.60 | 30.60 | — |
| — | 1.90 | 4.80 | 3.35 | +0.21 | 20.7% | 625 | 20.7% | -0.82 | 31.95 | 29.40 | 34.50 | — |
| — | 1.80 | 4.60 | 3.20 | +0.17 | 20.9% | 630 | 20.9% | -0.85 | 36.20 | 33.70 | 38.70 | — |
| — | 1.10 | 3.90 | 2.50 | +0.14 | 21.1% | 635 | 21.1% | -0.88 | 40.70 | 38.30 | 43.10 | — |
| — | 0.70 | 3.30 | 2.00 | +0.12 | 21.4% | 640 | 21.4% | -0.91 | 45.50 | 42.80 | 48.20 | — |
| — | 0.35 | 2.35 | 1.35 | +0.10 | 21.8% | 645 | 21.8% | -0.93 | 49.95 | 47.50 | 52.40 | — |
| — | 0.05 | 2.40 | 1.23 | +0.08 | 22.2% | 650 | 22.2% | -0.94 | 54.40 | 51.20 | 57.60 | — |
| — | 0.05 | 2.10 | 1.07 | +0.07 | 22.6% | 655 | 22.6% | -0.96 | 59.85 | 56.00 | 63.70 | — |
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.