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 | 60.60 | 58.10 | +0.99 | 25.8% | 537.5 | 25.8% | -0.01 | — | — | 2.45 | — |
| — | 53.00 | 59.40 | 56.20 | +0.99 | 25.5% | 540 | 25.5% | -0.01 | — | — | 1.00 | — |
| — | 50.40 | 56.90 | 53.65 | +0.99 | 25.2% | 542.5 | 25.2% | -0.01 | — | — | 1.10 | — |
| — | 48.00 | 53.10 | 50.55 | +0.98 | 24.9% | 545 | 24.9% | -0.02 | — | — | 0.50 | — |
| — | 45.40 | 51.90 | 48.65 | +0.98 | 24.7% | 547.5 | 24.7% | -0.02 | — | — | 2.75 | — |
| — | 44.30 | 49.40 | 46.85 | +0.97 | 24.4% | 550 | 24.4% | -0.03 | — | — | 0.15 | — |
| — | 40.60 | 46.90 | 43.75 | +0.97 | 24.1% | 552.5 | 24.1% | -0.03 | — | — | 0.65 | — |
| — | 38.10 | 44.50 | 41.30 | +0.96 | 23.8% | 555 | 23.8% | -0.04 | — | — | 0.50 | — |
| — | 35.40 | 40.70 | 38.05 | +0.95 | 23.5% | 557.5 | 23.5% | -0.05 | 0.15 | 0.05 | 0.25 | — |
| — | 33.80 | 38.20 | 36.00 | +0.94 | 23.2% | 560 | 23.2% | -0.06 | 0.25 | 0.05 | 0.45 | — |
| — | 30.60 | 37.10 | 33.85 | +0.93 | 22.9% | 562.5 | 22.9% | -0.07 | 0.28 | 0.05 | 0.50 | — |
| — | 29.00 | 34.60 | 31.80 | +0.91 | 22.5% | 565 | 22.5% | -0.08 | 0.30 | 0.10 | 0.50 | — |
| — | 26.90 | 30.90 | 28.90 | +0.89 | 22.2% | 567.5 | 22.2% | -0.10 | 0.28 | 0.05 | 0.50 | — |
| — | 24.60 | 28.50 | 26.55 | +0.87 | 21.9% | 570 | 21.9% | -0.13 | 0.47 | 0.20 | 0.75 | — |
| — | 22.30 | 26.20 | 24.25 | +0.85 | 21.5% | 572.5 | 21.5% | -0.15 | 0.68 | 0.25 | 1.10 | — |
| — | 19.80 | 23.40 | 21.60 | +0.82 | 21.2% | 575 | 21.2% | -0.18 | 0.78 | 0.50 | 1.05 | — |
| — | 18.00 | 21.60 | 19.80 | +0.78 | 20.9% | 577.5 | 20.9% | -0.22 | 0.97 | 0.60 | 1.35 | — |
| — | 15.90 | 19.00 | 17.45 | +0.75 | 20.5% | 580 | 20.5% | -0.26 | 1.43 | 1.10 | 1.75 | — |
| — | 13.40 | 17.00 | 15.20 | +0.70 | 20.2% | 582.5 | 20.2% | -0.31 | 1.80 | 1.60 | 2.00 | — |
| — | 11.10 | 14.90 | 13.00 | +0.65 | 19.9% | 585 | 19.9% | -0.35 | 2.30 | 1.85 | 2.75 | — |
| — | 9.80 | 12.90 | 11.35 | +0.61 | 19.6% | 587.5 | 19.6% | -0.39 | 2.90 | 2.50 | 3.30 | — |
| — | 8.70 | 10.10 | 9.40 | +0.55 | 19.4% | 590 | 19.4% | -0.45 | 3.90 | 3.30 | 4.50 | — |
| — | 7.00 | 8.60 | 7.80 | +0.50 | 19.1% | 592.5 | 19.1% | -0.50 | 4.70 | 4.10 | 5.30 | — |
| — | 6.10 | 7.00 | 6.55 | +0.45 | 18.9% | 595 | 18.9% | -0.56 | 5.65 | 4.60 | 6.70 | — |
| — | 4.70 | 5.90 | 5.30 | +0.40 | 18.8% | 597.5 | 18.8% | -0.61 | 7.20 | 6.40 | 8.00 | — |
| — | 3.90 | 4.50 | 4.20 | +0.34 | 18.7% | 600 | 18.7% | -0.66 | 8.80 | 7.60 | 10.00 | — |
| — | 2.70 | 3.70 | 3.20 | +0.29 | 18.7% | 602.5 | 18.7% | -0.72 | 10.05 | 8.20 | 11.90 | — |
| — | 2.10 | 2.85 | 2.48 | +0.24 | 18.7% | 605 | 18.7% | -0.76 | 11.25 | 9.60 | 12.90 | — |
| — | 1.30 | 2.55 | 1.93 | +0.21 | 18.7% | 607.5 | 18.7% | -0.80 | 13.10 | 11.40 | 14.80 | — |
| — | 1.05 | 1.70 | 1.38 | +0.17 | 18.8% | 610 | 18.8% | -0.84 | 15.45 | 13.60 | 17.30 | — |
| — | 0.75 | 1.40 | 1.07 | +0.14 | 19.0% | 612.5 | 19.0% | -0.87 | 17.50 | 15.60 | 19.40 | — |
| — | 0.60 | 1.00 | 0.80 | +0.11 | 19.2% | 615 | 19.2% | -0.90 | 20.30 | 17.60 | 23.00 | — |
| — | 0.25 | 0.95 | 0.60 | +0.09 | 19.4% | 617.5 | 19.4% | -0.92 | 22.00 | 19.80 | 24.20 | — |
| — | 0.25 | 0.55 | 0.40 | +0.07 | 19.7% | 620 | 19.7% | -0.94 | 24.90 | 22.20 | 27.60 | — |
| — | 0.05 | 0.50 | 0.28 | +0.05 | 20.0% | 622.5 | 20.0% | -0.96 | 26.90 | 24.60 | 29.20 | — |
| — | 0.05 | 0.45 | 0.25 | +0.04 | 20.2% | 625 | 20.2% | -0.97 | 29.40 | 26.20 | 32.60 | — |
| — | 0.05 | 0.60 | 0.33 | +0.03 | 20.6% | 627.5 | 20.6% | -0.99 | 32.35 | 28.60 | 36.10 | — |
| — | 0.05 | 0.85 | 0.45 | +0.02 | 20.9% | 630 | 20.9% | -0.99 | 33.80 | 31.10 | 36.50 | — |
| — | — | 0.75 | — | +0.02 | 21.2% | 632.5 | 21.2% | -1.00 | 36.80 | 33.20 | 40.40 | — |
| — | — | 0.30 | — | +0.01 | 21.5% | 635 | 21.5% | -1.00 | 39.85 | 36.10 | 43.60 | — |
| — | — | 5.10 | — | +0.01 | 21.9% | 637.5 | 21.9% | -1.00 | 42.35 | 38.60 | 46.10 | — |
| — | — | 6.80 | — | +0.01 | 22.2% | 640 | 22.2% | -1.00 | 44.85 | 41.10 | 48.60 | — |
| — | — | — | — | — | — | 642.5 | — | — | — | — | — | — |
| — | — | 5.10 | — | +0.00 | 22.9% | 645 | 22.9% | -1.00 | 49.85 | 46.10 | 53.60 | — |
| — | — | — | — | — | — | 647.5 | — | — | — | — | — | — |
| — | — | 0.05 | — | +0.00 | 23.7% | 650 | 23.7% | -1.00 | 54.75 | 51.10 | 58.40 | — |
| — | — | 5.10 | — | +0.00 | 24.5% | 655 | 24.5% | -1.00 | 59.85 | 56.10 | 63.60 | — |
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.