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 | |
| — | 63.40 | 67.45 | 65.42 | +0.87 | 34.9% | 540 | 34.9% | -0.14 | 4.20 | 4.00 | 4.40 | — |
| — | 59.20 | 64.00 | 61.60 | +0.85 | 34.7% | 545 | — | — | 4.92 | 4.55 | 5.30 | — |
| — | 55.10 | 59.10 | 57.10 | — | — | 550 | 34.6% | -0.18 | 5.92 | 5.70 | 6.15 | — |
| — | 51.10 | 55.10 | 53.10 | +0.80 | 34.5% | 555 | 34.5% | -0.20 | 6.85 | 6.50 | 7.20 | — |
| — | 47.15 | 50.85 | 49.00 | +0.77 | 34.4% | 560 | 34.4% | -0.23 | 7.97 | 7.50 | 8.45 | — |
| — | 43.55 | 47.55 | 45.55 | +0.75 | 34.3% | 565 | 34.3% | -0.25 | 9.40 | 9.05 | 9.75 | — |
| — | 40.00 | 42.85 | 41.42 | — | — | 570 | 34.2% | -0.28 | 10.95 | 10.55 | 11.35 | — |
| — | 36.90 | 39.40 | 38.15 | — | — | 575 | 34.2% | -0.31 | 12.40 | 11.95 | 12.85 | — |
| — | 34.35 | 36.15 | 35.25 | +0.66 | 34.1% | 580 | 34.1% | -0.34 | 13.88 | 12.90 | 14.85 | — |
| — | 31.20 | 32.90 | 32.05 | +0.63 | 34.1% | 585 | 34.1% | -0.38 | 16.20 | 15.60 | 16.80 | — |
| — | 28.90 | 29.95 | 29.43 | +0.59 | 34.1% | 590 | 34.1% | -0.41 | 18.15 | 17.40 | 18.90 | — |
| — | 26.40 | 27.45 | 26.93 | +0.56 | 34.1% | 595 | 34.1% | -0.44 | 20.73 | 20.25 | 21.20 | — |
| — | 23.15 | 24.70 | 23.93 | +0.53 | 34.0% | 600 | 34.0% | -0.48 | 23.05 | 22.40 | 23.70 | — |
| — | 21.40 | 22.35 | 21.88 | +0.49 | 34.1% | 605 | 34.1% | -0.51 | 25.45 | 24.45 | 26.45 | — |
| — | 19.15 | 20.15 | 19.65 | +0.46 | 34.1% | 610 | 34.1% | -0.55 | 28.32 | 26.95 | 29.70 | — |
| — | 17.05 | 18.10 | 17.57 | +0.43 | 34.1% | 615 | 34.1% | -0.58 | 31.52 | 30.35 | 32.70 | — |
| — | 15.55 | 16.25 | 15.90 | +0.40 | 34.1% | 620 | 34.1% | -0.61 | 34.15 | 33.00 | 35.30 | — |
| — | 13.55 | 14.55 | 14.05 | +0.37 | 34.2% | 625 | 34.2% | -0.64 | 38.08 | 37.00 | 39.15 | — |
| — | 12.05 | 12.90 | 12.47 | +0.34 | 34.2% | 630 | 34.2% | -0.67 | 41.23 | 39.95 | 42.50 | — |
| — | 10.85 | 11.50 | 11.18 | +0.31 | 34.3% | 635 | 34.3% | -0.70 | 44.50 | 42.85 | 46.15 | — |
| — | 9.60 | 10.25 | 9.93 | +0.28 | 34.4% | 640 | 34.4% | -0.73 | 48.38 | 45.75 | 51.00 | — |
| — | 8.40 | 9.10 | 8.75 | +0.26 | 34.5% | 645 | 34.5% | -0.75 | 52.25 | 49.65 | 54.85 | — |
| — | 7.50 | 8.10 | 7.80 | +0.23 | 34.6% | 650 | 34.6% | -0.78 | 56.27 | 53.70 | 58.85 | — |
| — | 6.55 | 7.05 | 6.80 | +0.21 | 34.7% | 655 | 34.7% | -0.80 | 60.35 | 57.75 | 62.95 | — |
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.