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 | |
| — | 86.40 | 90.20 | 88.30 | +0.74 | 40.5% | 540 | 40.5% | -0.26 | 22.62 | 22.40 | 22.85 | — |
| — | 83.05 | 88.50 | 85.78 | +0.73 | 40.4% | 545 | 40.4% | -0.28 | 24.25 | 24.00 | 24.50 | — |
| — | 80.00 | 82.75 | 81.38 | +0.71 | 40.4% | 550 | 40.4% | -0.29 | 26.07 | 25.75 | 26.40 | — |
| — | 75.30 | 79.80 | 77.55 | +0.70 | 40.3% | 555 | 40.3% | -0.31 | 27.90 | 27.55 | 28.25 | — |
| — | 73.50 | 77.30 | 75.40 | +0.68 | 40.3% | 560 | 40.3% | -0.32 | 29.77 | 29.45 | 30.10 | — |
| — | 70.85 | 74.15 | 72.50 | +0.67 | 40.3% | 565 | 40.3% | -0.34 | 31.75 | 31.45 | 32.05 | — |
| — | 68.35 | 71.00 | 69.67 | +0.65 | 40.3% | 570 | 40.3% | -0.35 | 33.88 | 33.50 | 34.25 | — |
| — | 64.20 | 69.55 | 66.88 | +0.64 | 40.2% | 575 | 40.2% | -0.37 | 36.02 | 35.65 | 36.40 | — |
| — | 62.35 | 65.60 | 63.98 | +0.62 | 40.2% | 580 | 40.2% | -0.38 | 38.25 | 37.90 | 38.60 | — |
| — | 60.00 | 62.65 | 61.33 | +0.61 | 40.2% | 585 | 40.2% | -0.40 | 40.58 | 40.20 | 40.95 | — |
| — | 58.00 | 58.95 | 58.48 | +0.59 | 40.2% | 590 | 40.2% | -0.41 | 42.95 | 42.60 | 43.30 | — |
| — | 55.35 | 56.65 | 56.00 | +0.58 | 40.2% | 595 | 40.2% | -0.43 | 45.42 | 45.05 | 45.80 | — |
| — | 53.00 | 53.95 | 53.48 | +0.56 | 40.2% | 600 | 40.2% | -0.45 | 48.00 | 47.65 | 48.35 | — |
| — | 50.60 | 51.55 | 51.08 | +0.54 | 40.2% | 605 | 40.2% | -0.46 | 50.62 | 50.20 | 51.05 | — |
| — | 48.35 | 49.30 | 48.83 | +0.53 | 40.2% | 610 | 40.2% | -0.48 | 53.38 | 52.95 | 53.80 | — |
| — | 46.20 | 47.05 | 46.62 | +0.51 | 40.2% | 615 | 40.2% | -0.49 | 56.15 | 55.70 | 56.60 | — |
| — | 44.20 | 44.95 | 44.58 | +0.50 | 40.2% | 620 | 40.2% | -0.51 | 58.98 | 58.55 | 59.40 | — |
| — | 42.15 | 42.90 | 42.52 | +0.48 | 40.2% | 625 | 40.2% | -0.53 | 62.00 | 61.50 | 62.50 | — |
| — | 40.20 | 41.00 | 40.60 | +0.47 | 40.3% | 630 | 40.3% | -0.54 | 65.00 | 64.55 | 65.45 | — |
| — | 38.40 | 39.10 | 38.75 | +0.45 | 40.3% | 635 | 40.3% | -0.56 | 68.12 | 67.55 | 68.70 | — |
| — | 36.65 | 37.35 | 37.00 | +0.44 | 40.3% | 640 | 40.3% | -0.57 | 71.17 | 70.40 | 71.95 | — |
| — | 34.95 | 35.65 | 35.30 | +0.43 | 40.3% | 645 | 40.3% | -0.59 | 74.72 | 73.95 | 75.50 | — |
| — | 33.50 | 34.00 | 33.75 | +0.41 | 40.4% | 650 | 40.4% | -0.60 | 78.35 | 77.40 | 79.30 | — |
| — | 31.95 | 32.40 | 32.17 | +0.40 | 40.4% | 655 | 40.4% | -0.62 | 81.72 | 80.80 | 82.65 | — |
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.