Spot 598.78
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.55 | 63.10 | 59.83 | +0.99 | 51.5% | 540 | 51.5% | -0.01 | 0.10 | 0.06 | 0.14 | — |
| — | 54.10 | 60.75 | 57.42 | +0.99 | 50.0% | 542.5 | 50.0% | -0.01 | 0.20 | 0.07 | 0.32 | — |
| — | 52.65 | 57.75 | 55.20 | +0.99 | 48.6% | 545 | 48.6% | -0.01 | 0.14 | 0.12 | 0.17 | — |
| — | 50.40 | 55.70 | 53.05 | +0.98 | 47.2% | 547.5 | 47.2% | -0.02 | 0.20 | 0.08 | 0.32 | — |
| — | 47.65 | 52.80 | 50.23 | +0.98 | 45.9% | 550 | 45.9% | -0.02 | 0.17 | 0.14 | 0.20 | — |
| — | 45.20 | 50.20 | 47.70 | +0.98 | 44.7% | 552.5 | 44.7% | -0.02 | 0.21 | 0.18 | 0.25 | — |
| — | 42.75 | 47.65 | 45.20 | +0.97 | 43.6% | 555 | 43.6% | -0.03 | 0.24 | 0.18 | 0.31 | — |
| — | 40.20 | 45.90 | 43.05 | +0.97 | 42.6% | 557.5 | 42.6% | -0.03 | 0.30 | 0.25 | 0.35 | — |
| — | 37.85 | 41.60 | 39.73 | +0.96 | 41.8% | 560 | 41.8% | -0.04 | 0.34 | 0.30 | 0.37 | — |
| — | 36.15 | 40.55 | 38.35 | +0.96 | 41.1% | 562.5 | 41.1% | -0.04 | 0.41 | 0.36 | 0.47 | — |
| — | 33.65 | 38.10 | 35.88 | +0.95 | 40.5% | 565 | 40.5% | -0.05 | 0.52 | 0.49 | 0.55 | — |
| — | 29.60 | 36.30 | 32.95 | +0.93 | 40.1% | 567.5 | 40.1% | -0.07 | 0.65 | 0.60 | 0.69 | — |
| — | 29.20 | 30.85 | 30.02 | +0.92 | 39.8% | 570 | 39.8% | -0.08 | 0.81 | 0.77 | 0.86 | — |
| — | 26.00 | 30.05 | 28.02 | +0.90 | 39.5% | 572.5 | 39.5% | -0.10 | 0.98 | 0.86 | 1.10 | — |
| — | 25.05 | 26.30 | 25.68 | +0.88 | 39.4% | 575 | 39.4% | -0.12 | 1.28 | 1.22 | 1.35 | — |
| — | 22.30 | 26.60 | 24.45 | +0.85 | 39.3% | 577.5 | 39.3% | -0.15 | 1.60 | 1.52 | 1.68 | — |
| — | 20.25 | 21.90 | 21.07 | +0.82 | 39.1% | 580 | 39.1% | -0.18 | 2.00 | 1.92 | 2.09 | — |
| — | 18.30 | 19.75 | 19.02 | +0.79 | 38.9% | 582.5 | 38.9% | -0.21 | 2.54 | 2.38 | 2.71 | — |
| — | 16.45 | 17.85 | 17.15 | +0.76 | 38.6% | 585 | 38.6% | -0.24 | 3.08 | 2.95 | 3.20 | — |
| — | 14.55 | 16.00 | 15.28 | +0.72 | 38.4% | 587.5 | 38.4% | -0.28 | 3.75 | 3.60 | 3.90 | — |
| — | 13.35 | 14.20 | 13.78 | +0.68 | 38.4% | 590 | 38.4% | -0.33 | 4.53 | 4.35 | 4.70 | — |
| — | 11.35 | 12.65 | 12.00 | +0.63 | 38.5% | 592.5 | 38.5% | -0.37 | 5.40 | 5.20 | 5.60 | — |
| — | 10.50 | 11.10 | 10.80 | +0.58 | 38.6% | 595 | 38.6% | -0.42 | 6.42 | 6.20 | 6.65 | — |
| — | 9.20 | 9.55 | 9.38 | +0.54 | 38.6% | 597.5 | 38.6% | -0.46 | 7.55 | 7.30 | 7.80 | — |
| — | 7.90 | 8.25 | 8.07 | +0.49 | 38.6% | 600 | 38.6% | -0.51 | 8.75 | 8.50 | 9.00 | — |
| — | 6.65 | 7.10 | 6.88 | +0.44 | 38.6% | 602.5 | 38.6% | -0.56 | 10.05 | 9.65 | 10.45 | — |
| — | 5.65 | 6.10 | 5.88 | — | — | 605 | 38.8% | -0.61 | 11.55 | 11.10 | 12.00 | — |
| — | 4.75 | 5.15 | 4.95 | +0.35 | 39.1% | 607.5 | 39.1% | -0.65 | 13.22 | 12.75 | 13.70 | — |
| — | 4.25 | 4.45 | 4.35 | — | — | 610 | — | — | 15.28 | 14.50 | 16.05 | — |
| — | 3.40 | 3.70 | 3.55 | +0.27 | 39.7% | 612.5 | 39.7% | -0.73 | 17.07 | 16.35 | 17.80 | — |
| — | 2.95 | 3.10 | 3.02 | +0.24 | 40.0% | 615 | 40.0% | -0.76 | 18.65 | 17.60 | 19.70 | — |
| — | 2.39 | 2.65 | 2.52 | +0.21 | 40.3% | 617.5 | 40.3% | -0.79 | 20.68 | 19.55 | 21.80 | — |
| — | 2.09 | 2.18 | 2.13 | +0.18 | 40.5% | 620 | 40.5% | -0.82 | 22.57 | 21.55 | 23.60 | — |
| — | 1.58 | 1.81 | 1.70 | +0.15 | 40.8% | 622.5 | 40.8% | -0.85 | 25.07 | 24.35 | 25.80 | — |
| — | 1.43 | 1.57 | 1.50 | +0.13 | 41.2% | 625 | 41.2% | -0.87 | 26.57 | 24.00 | 29.15 | — |
| — | 1.14 | 1.37 | 1.25 | +0.11 | 41.5% | 627.5 | 41.5% | -0.89 | 29.10 | 26.85 | 31.35 | — |
| — | 1.00 | 1.06 | 1.03 | +0.10 | 42.0% | 630 | 42.0% | -0.91 | 31.52 | 29.65 | 33.40 | — |
| — | 0.78 | 0.89 | 0.83 | +0.08 | 42.5% | 632.5 | 42.5% | -0.92 | 32.90 | 30.30 | 35.50 | — |
| — | 0.68 | 0.89 | 0.79 | +0.07 | 43.1% | 635 | 43.1% | -0.93 | 36.52 | 34.75 | 38.30 | — |
| — | 0.58 | 0.65 | 0.61 | +0.06 | 43.7% | 637.5 | 43.7% | -0.94 | 38.67 | 35.10 | 42.25 | — |
| — | 0.49 | 0.56 | 0.53 | +0.05 | 44.4% | 640 | 44.4% | -0.95 | 41.02 | 37.50 | 44.55 | — |
| — | 0.42 | 0.51 | 0.47 | +0.05 | 45.1% | 642.5 | 45.1% | -0.96 | 43.38 | 40.00 | 46.75 | — |
| — | 0.33 | 0.46 | 0.40 | +0.04 | 45.9% | 645 | 45.9% | -0.96 | 45.50 | 42.40 | 48.60 | — |
| — | 0.27 | 0.36 | 0.32 | +0.03 | 46.7% | 647.5 | 46.7% | -0.97 | 47.85 | 45.50 | 50.20 | — |
| — | 0.28 | 0.31 | 0.29 | +0.03 | 47.5% | 650 | 47.5% | -0.97 | 50.73 | 47.30 | 54.15 | — |
| — | 0.22 | 0.31 | 0.27 | +0.03 | 48.4% | 652.5 | 48.4% | -0.98 | 53.12 | 49.80 | 56.45 | — |
| — | 0.20 | 0.30 | 0.25 | +0.02 | 49.2% | 655 | — | — | 55.20 | 52.25 | 58.15 | — |
| — | 0.08 | 0.26 | 0.17 | — | — | 657.5 | — | — | 58.17 | 54.80 | 61.55 | — |
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.