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 | |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
| — | 53.50 | 58.60 | 56.05 | +0.97 | 24.1% | 540 | 24.1% | -0.03 | 0.50 | 0.05 | 0.95 | — |
| — | — | — | — | — | — | 542.5 | — | — | — | — | — | — |
| — | 48.70 | 53.70 | 51.20 | — | — | 545 | 23.5% | -0.04 | 0.45 | 0.05 | 0.85 | — |
| — | — | — | — | — | — | 547.5 | — | — | — | — | — | — |
| — | 44.00 | 48.80 | 46.40 | +0.94 | 23.0% | 550 | 23.0% | -0.06 | 0.55 | 0.15 | 0.95 | — |
| — | — | — | — | — | — | 552.5 | — | — | — | — | — | — |
| — | 39.10 | 44.40 | 41.75 | +0.92 | 22.5% | 555 | 22.5% | -0.08 | 0.60 | 0.05 | 1.15 | — |
| — | 36.70 | 41.50 | 39.10 | +0.91 | 22.2% | 557.5 | 22.2% | -0.09 | 0.72 | 0.05 | 1.40 | — |
| — | 34.50 | 38.80 | 36.65 | +0.90 | 21.9% | 560 | 21.9% | -0.10 | 0.57 | 0.35 | 0.80 | — |
| — | 32.20 | 37.20 | 34.70 | +0.88 | 21.7% | 562.5 | 21.7% | -0.12 | 0.93 | 0.05 | 1.80 | — |
| — | 30.10 | 34.90 | 32.50 | +0.86 | 21.4% | 565 | 21.4% | -0.14 | 1.25 | 0.60 | 1.90 | — |
| — | 27.80 | 32.50 | 30.15 | +0.84 | 21.2% | 567.5 | 21.2% | -0.16 | 1.15 | 0.45 | 1.85 | — |
| — | 25.70 | 30.20 | 27.95 | +0.82 | 20.9% | 570 | 20.9% | -0.18 | 1.40 | 1.10 | 1.70 | — |
| — | 23.10 | 28.00 | 25.55 | +0.79 | 20.7% | 572.5 | 20.7% | -0.21 | 1.52 | 0.65 | 2.40 | — |
| — | 20.80 | 25.50 | 23.15 | +0.76 | 20.4% | 575 | 20.4% | -0.24 | 2.08 | 1.05 | 3.10 | — |
| — | 19.60 | 23.60 | 21.60 | +0.73 | 20.2% | 577.5 | 20.2% | -0.27 | 2.60 | 2.20 | 3.00 | — |
| — | 17.20 | 21.50 | 19.35 | +0.70 | 20.0% | 580 | 20.0% | -0.30 | 3.27 | 2.15 | 4.40 | — |
| — | 15.60 | 19.40 | 17.50 | +0.67 | 19.7% | 582.5 | 19.7% | -0.33 | 3.55 | 3.20 | 3.90 | — |
| — | 13.30 | 17.50 | 15.40 | +0.63 | 19.5% | 585 | 19.5% | -0.37 | 4.60 | 4.00 | 5.20 | — |
| — | 12.70 | 15.60 | 14.15 | +0.59 | 19.3% | 587.5 | 19.3% | -0.41 | 5.35 | 4.90 | 5.80 | — |
| — | 11.20 | 13.80 | 12.50 | +0.55 | 19.1% | 590 | 19.1% | -0.45 | 6.60 | 5.80 | 7.40 | — |
| — | 9.10 | 12.10 | 10.60 | +0.51 | 19.0% | 592.5 | 19.0% | -0.50 | 6.60 | 5.50 | 7.70 | — |
| — | 8.40 | 10.70 | 9.55 | +0.47 | 18.8% | 595 | 18.8% | -0.53 | 7.85 | 6.80 | 8.90 | — |
| — | 6.90 | 9.40 | 8.15 | +0.43 | 18.7% | 597.5 | 18.7% | -0.58 | 8.85 | 7.60 | 10.10 | — |
| — | 5.80 | 7.50 | 6.65 | +0.39 | 18.6% | 600 | 18.6% | -0.62 | 10.60 | 8.80 | 12.40 | — |
| — | 5.00 | 7.10 | 6.05 | +0.35 | 18.5% | 602.5 | 18.5% | -0.66 | 11.70 | 10.20 | 13.20 | — |
| — | 3.80 | 5.70 | 4.75 | +0.31 | 18.4% | 605 | 18.4% | -0.70 | 13.25 | 11.50 | 15.00 | — |
| — | 3.30 | 4.30 | 3.80 | +0.27 | 18.4% | 607.5 | 18.4% | -0.74 | 14.85 | 13.10 | 16.60 | — |
| — | 2.75 | 3.50 | 3.12 | +0.24 | 18.3% | 610 | 18.3% | -0.77 | 16.90 | 14.90 | 18.90 | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
| — | 1.80 | 2.40 | 2.10 | +0.18 | 18.4% | 615 | 18.4% | -0.83 | 21.05 | 18.90 | 23.20 | — |
| — | — | — | — | — | — | 617.5 | — | — | — | — | — | — |
| — | 1.10 | 1.80 | 1.45 | +0.13 | 18.5% | 620 | 18.5% | -0.89 | 24.95 | 23.20 | 26.70 | — |
| — | — | — | — | — | — | 622.5 | — | — | — | — | — | — |
| — | 0.15 | 1.85 | 1.00 | +0.10 | 18.7% | 625 | 18.7% | -0.92 | 29.35 | 26.90 | 31.80 | — |
| — | — | — | — | — | — | 627.5 | — | — | — | — | — | — |
| — | 0.25 | 1.40 | 0.82 | +0.07 | 19.0% | 630 | 19.0% | -0.96 | 35.25 | 32.90 | 37.60 | — |
| — | — | — | — | — | — | 632.5 | — | — | — | — | — | — |
| — | 0.05 | 1.15 | 0.60 | +0.05 | 19.4% | 635 | 19.4% | -0.98 | 39.95 | 36.20 | 43.70 | — |
| — | — | — | — | — | — | 637.5 | — | — | — | — | — | — |
| — | 0.15 | 0.45 | 0.30 | +0.03 | 19.8% | 640 | 19.8% | -1.00 | 44.00 | 41.10 | 46.90 | — |
| — | — | — | — | — | — | 642.5 | — | — | — | — | — | — |
| — | — | 2.90 | — | +0.02 | 20.3% | 645 | 20.3% | -1.00 | 49.40 | 46.10 | 52.70 | — |
| — | — | — | — | — | — | 647.5 | — | — | — | — | — | — |
| — | — | 1.95 | — | +0.02 | 20.8% | 650 | 20.8% | -1.00 | 54.85 | 51.10 | 58.60 | — |
| — | — | 7.00 | — | +0.01 | 21.3% | 655 | 21.3% | -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.