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 | |
| — | 58.60 | 63.15 | 60.88 | — | — | 540 | — | — | 0.67 | 0.59 | 0.74 | — |
| — | 53.80 | 59.15 | 56.48 | — | — | 545 | 37.0% | -0.06 | 0.91 | 0.86 | 0.95 | — |
| — | 49.95 | 52.60 | 51.27 | +0.93 | 36.4% | 550 | 36.4% | -0.07 | 1.20 | 1.15 | 1.25 | — |
| — | 45.15 | 48.85 | 47.00 | +0.91 | 36.0% | 555 | 36.0% | -0.09 | 1.61 | 1.55 | 1.67 | — |
| — | 40.95 | 43.55 | 42.25 | +0.88 | 35.6% | 560 | 35.6% | -0.12 | 2.17 | 2.07 | 2.26 | — |
| — | 36.55 | 39.35 | 37.95 | +0.85 | 35.4% | 565 | 35.4% | -0.15 | 2.79 | 2.66 | 2.91 | — |
| — | 32.05 | 35.30 | 33.67 | +0.81 | 35.3% | 570 | 35.3% | -0.19 | 3.65 | 3.45 | 3.85 | — |
| — | 30.55 | 34.40 | 32.48 | +0.79 | 35.2% | 572.5 | 35.2% | -0.21 | 4.17 | 4.05 | 4.30 | — |
| — | 28.10 | 30.75 | 29.43 | +0.77 | 35.2% | 575 | 35.2% | -0.23 | 4.75 | 4.60 | 4.90 | — |
| — | 26.30 | 28.80 | 27.55 | +0.75 | 35.2% | 577.5 | 35.2% | -0.25 | 5.38 | 5.20 | 5.55 | — |
| — | 24.75 | 26.95 | 25.85 | +0.73 | 35.1% | 580 | 35.1% | -0.28 | 6.10 | 5.90 | 6.30 | — |
| — | 22.90 | 25.15 | 24.02 | +0.70 | 35.1% | 582.5 | 35.1% | -0.30 | 6.85 | 6.65 | 7.05 | — |
| — | 21.40 | 22.90 | 22.15 | +0.67 | 35.1% | 585 | 35.1% | -0.33 | 7.65 | 7.45 | 7.85 | — |
| — | 20.10 | 21.30 | 20.70 | +0.65 | 35.1% | 587.5 | 35.1% | -0.35 | 8.47 | 8.25 | 8.70 | — |
| — | 18.55 | 19.60 | 19.07 | +0.62 | 35.0% | 590 | 35.0% | -0.38 | 9.47 | 9.25 | 9.70 | — |
| — | 17.05 | 18.25 | 17.65 | +0.59 | 35.0% | 592.5 | 35.0% | -0.41 | 10.45 | 10.15 | 10.75 | — |
| — | 15.60 | 16.80 | 16.20 | +0.56 | 35.0% | 595 | 35.0% | -0.44 | 11.60 | 11.35 | 11.85 | — |
| — | 14.75 | 15.45 | 15.10 | +0.53 | 35.0% | 597.5 | 35.0% | -0.47 | 12.75 | 12.45 | 13.05 | — |
| — | 13.55 | 14.05 | 13.80 | +0.51 | 35.0% | 600 | 35.0% | -0.50 | 14.03 | 13.75 | 14.30 | — |
| — | 12.35 | 12.85 | 12.60 | +0.48 | 35.0% | 602.5 | 35.0% | -0.52 | 15.38 | 15.05 | 15.70 | — |
| — | 11.25 | 12.05 | 11.65 | +0.45 | 35.0% | 605 | 35.0% | -0.55 | 16.77 | 16.45 | 17.10 | — |
| — | 10.25 | 10.75 | 10.50 | +0.42 | 35.1% | 607.5 | 35.1% | -0.58 | 18.23 | 17.70 | 18.75 | — |
| — | 9.30 | 9.75 | 9.53 | +0.39 | 35.2% | 610 | 35.2% | -0.61 | 19.90 | 19.35 | 20.45 | — |
| — | 8.40 | 8.90 | 8.65 | +0.37 | 35.2% | 612.5 | 35.2% | -0.64 | 21.48 | 21.00 | 21.95 | — |
| — | 7.60 | 8.05 | 7.83 | +0.34 | 35.3% | 615 | 35.3% | -0.66 | 23.10 | 22.60 | 23.60 | — |
| — | 6.90 | 7.30 | 7.10 | +0.32 | 35.4% | 617.5 | 35.4% | -0.69 | 24.90 | 24.25 | 25.55 | — |
| — | 6.25 | 6.50 | 6.38 | +0.29 | 35.5% | 620 | 35.5% | -0.71 | 26.57 | 25.85 | 27.30 | — |
| — | 5.55 | 6.00 | 5.78 | +0.27 | 35.6% | 622.5 | 35.6% | -0.73 | 28.62 | 28.05 | 29.20 | — |
| — | 5.05 | 5.35 | 5.20 | +0.25 | 35.8% | 625 | — | — | 30.73 | 29.90 | 31.55 | — |
| — | 4.55 | 4.90 | 4.72 | — | — | 627.5 | 35.9% | -0.78 | 32.92 | 31.85 | 34.00 | — |
| — | 4.10 | 4.25 | 4.17 | +0.21 | 36.1% | 630 | 36.1% | -0.79 | 34.60 | 33.85 | 35.35 | — |
| — | 3.65 | 3.95 | 3.80 | — | — | 632.5 | — | — | 36.58 | 35.85 | 37.30 | — |
| — | 3.30 | 3.50 | 3.40 | — | — | 635 | 36.5% | -0.83 | 38.83 | 37.95 | 39.70 | — |
| — | 2.91 | 3.15 | 3.03 | — | — | 637.5 | 36.7% | -0.84 | 40.27 | 37.75 | 42.80 | — |
| — | 2.60 | 2.82 | 2.71 | — | — | 640 | 37.0% | -0.86 | 43.30 | 42.05 | 44.55 | — |
| — | 2.38 | 2.63 | 2.50 | — | — | 642.5 | 37.2% | -0.87 | 45.25 | 43.30 | 47.20 | — |
| — | 2.07 | 2.29 | 2.18 | — | — | 645 | 37.5% | -0.88 | 46.67 | 44.60 | 48.75 | — |
| — | 1.91 | 2.14 | 2.02 | +0.11 | 37.7% | 647.5 | 37.7% | -0.89 | 50.42 | 48.25 | 52.60 | — |
| — | 1.75 | 1.86 | 1.80 | +0.10 | 38.0% | 650 | 38.0% | -0.90 | 52.38 | 51.20 | 53.55 | — |
| — | 1.56 | 1.69 | 1.62 | — | — | 652.5 | 38.3% | -0.91 | 54.23 | 50.75 | 57.70 | — |
| — | 1.39 | 1.53 | 1.46 | +0.09 | 38.6% | 655 | — | — | 56.27 | 53.10 | 59.45 | — |
| — | 1.21 | 1.49 | 1.35 | +0.08 | 38.9% | 657.5 | — | — | 58.98 | 55.45 | 62.50 | — |
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.