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 | |
| — | 64.80 | 68.50 | 66.65 | +0.81 | 25.3% | 540 | 25.3% | -0.19 | 7.40 | 6.90 | 7.90 | — |
| — | 60.70 | 65.90 | 63.30 | +0.79 | 25.0% | 545 | 25.0% | -0.21 | 8.40 | 7.70 | 9.10 | — |
| — | 55.60 | 60.80 | 58.20 | +0.77 | 24.8% | 550 | 24.8% | -0.23 | 9.05 | 8.80 | 9.30 | — |
| — | 53.90 | 58.10 | 56.00 | +0.75 | 24.6% | 555 | 24.6% | -0.26 | 10.55 | 9.90 | 11.20 | — |
| — | 49.00 | 54.00 | 51.50 | +0.73 | 24.4% | 560 | 24.4% | -0.28 | 11.75 | 11.10 | 12.40 | — |
| — | 46.60 | 48.60 | 47.60 | +0.70 | 24.2% | 565 | 24.2% | -0.31 | 12.90 | 12.50 | 13.30 | — |
| — | 43.10 | 47.20 | 45.15 | +0.67 | 24.0% | 570 | 24.0% | -0.33 | 14.10 | 13.00 | 15.20 | — |
| — | 38.30 | 43.00 | 40.65 | +0.65 | 23.9% | 575 | 23.9% | -0.36 | 16.45 | 15.60 | 17.30 | — |
| — | 35.70 | 38.50 | 37.10 | +0.62 | 23.7% | 580 | 23.7% | -0.39 | 18.20 | 17.40 | 19.00 | — |
| — | 33.40 | 35.50 | 34.45 | +0.59 | 23.6% | 585 | 23.6% | -0.42 | 19.50 | 17.90 | 21.10 | — |
| — | 31.00 | 32.60 | 31.80 | +0.56 | 23.5% | 590 | 23.5% | -0.45 | 21.60 | 20.40 | 22.80 | — |
| — | 27.80 | 29.90 | 28.85 | +0.53 | 23.4% | 595 | 23.4% | -0.48 | 24.50 | 22.70 | 26.30 | — |
| — | 24.60 | 27.40 | 26.00 | +0.50 | 23.3% | 600 | 23.3% | -0.51 | 25.95 | 24.30 | 27.60 | — |
| — | 23.10 | 24.70 | 23.90 | +0.47 | 23.2% | 605 | 23.2% | -0.54 | 28.50 | 26.80 | 30.20 | — |
| — | 20.50 | 22.20 | 21.35 | +0.44 | 23.1% | 610 | 23.1% | -0.57 | 31.45 | 29.90 | 33.00 | — |
| — | 17.40 | 20.80 | 19.10 | +0.41 | 23.1% | 615 | 23.1% | -0.60 | 34.45 | 32.90 | 36.00 | — |
| — | 16.70 | 18.30 | 17.50 | +0.39 | 23.0% | 620 | 23.0% | -0.63 | 37.40 | 35.70 | 39.10 | — |
| — | 14.90 | 16.40 | 15.65 | +0.36 | 23.0% | 625 | 23.0% | -0.66 | 41.45 | 40.40 | 42.50 | — |
| — | 13.50 | 15.30 | 14.40 | +0.33 | 23.0% | 630 | 23.0% | -0.69 | 44.25 | 41.30 | 47.20 | — |
| — | 12.20 | 13.20 | 12.70 | +0.31 | 23.0% | 635 | 23.0% | -0.72 | 47.60 | 45.70 | 49.50 | — |
| — | 10.90 | 11.90 | 11.40 | +0.28 | 23.0% | 640 | 23.0% | -0.74 | 50.85 | 48.20 | 53.50 | — |
| — | 9.70 | 10.50 | 10.10 | +0.26 | 23.0% | 645 | 23.0% | -0.77 | 55.05 | 53.00 | 57.10 | — |
| — | 8.60 | 9.30 | 8.95 | +0.24 | 23.0% | 650 | 23.0% | -0.79 | 58.60 | 56.00 | 61.20 | — |
| — | 7.40 | 8.80 | 8.10 | +0.22 | 23.0% | 655 | 23.0% | -0.81 | 63.00 | 60.80 | 65.20 | — |
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.