Spot 596.66
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.70 | 62.50 | 58.60 | +1.00 | 39.7% | 537.5 | 39.7% | +0.00 | — | — | 6.80 | — |
| — | 52.20 | 59.60 | 55.90 | +1.00 | 39.4% | 540 | 39.4% | +0.00 | — | — | 6.80 | — |
| — | 47.20 | 53.70 | 50.45 | +1.00 | 38.8% | 545 | 38.8% | -0.00 | — | — | 6.80 | — |
| — | 42.20 | 50.00 | 46.10 | +1.00 | 38.2% | 550 | 38.2% | -0.00 | — | — | 6.80 | — |
| — | 37.20 | 45.00 | 41.10 | +1.00 | 37.7% | 555 | 37.7% | -0.00 | — | — | 6.80 | — |
| — | 32.20 | 40.00 | 36.10 | — | — | 560 | — | — | — | — | 1.20 | — |
| — | 29.70 | 36.70 | 33.20 | — | — | 562.5 | — | — | — | — | 6.90 | — |
| — | 27.30 | 35.00 | 31.15 | — | — | 565 | — | — | — | — | 6.90 | — |
| — | 24.80 | 32.60 | 28.70 | — | — | 567.5 | — | — | — | — | 6.90 | — |
| — | 22.70 | 30.00 | 26.35 | — | — | 570 | — | — | — | — | 6.90 | — |
| — | 20.20 | 27.70 | 23.95 | — | — | 572.5 | — | — | — | — | 7.00 | — |
| — | 17.90 | 25.30 | 21.60 | — | — | 575 | — | — | — | — | 7.00 | — |
| — | 15.40 | 22.50 | 18.95 | — | — | 577.5 | — | — | — | — | 3.90 | — |
| — | 13.00 | 20.50 | 16.75 | — | — | 580 | — | — | — | — | 1.00 | — |
| — | 10.20 | 18.50 | 14.35 | — | — | 582.5 | — | — | — | — | 1.70 | — |
| — | 8.40 | 14.10 | 11.25 | — | — | 585 | — | — | 1.40 | 0.05 | 2.75 | — |
| — | 6.00 | 14.00 | 10.00 | — | — | 587.5 | — | — | 1.32 | 0.10 | 2.55 | — |
| — | 5.40 | 11.60 | 8.50 | — | — | 590 | — | — | 2.60 | 0.20 | 5.00 | — |
| — | 2.25 | 6.50 | 4.38 | — | — | 595 | — | — | 4.85 | 1.00 | 8.70 | — |
| — | 0.65 | 4.00 | 2.33 | — | — | 600 | 35.5% | -0.61 | 6.55 | 4.30 | 8.80 | — |
| — | 0.30 | 2.45 | 1.38 | +0.22 | 35.5% | 605 | 35.5% | -0.77 | 9.70 | 5.60 | 13.80 | — |
| — | — | 6.90 | — | +0.12 | 35.6% | 610 | 35.6% | -0.88 | 14.15 | 11.20 | 17.10 | — |
| — | — | 0.85 | — | +0.05 | 35.8% | 615 | 35.8% | -0.95 | 19.70 | 16.80 | 22.60 | — |
| — | — | 1.20 | — | +0.02 | 36.0% | 620 | 36.0% | -0.98 | 24.70 | 21.80 | 27.60 | — |
| — | — | 5.70 | — | +0.01 | 36.4% | 625 | 36.4% | -1.00 | 28.95 | 25.30 | 32.60 | — |
| — | — | 6.80 | — | +0.00 | 36.8% | 630 | 36.8% | -1.00 | 33.70 | 29.40 | 38.00 | — |
| — | — | 8.60 | — | +0.00 | 37.2% | 635 | 37.2% | -1.00 | 39.20 | 35.20 | 43.20 | — |
| — | — | 8.60 | — | +0.00 | 37.7% | 640 | 37.7% | -1.00 | 43.90 | 39.80 | 48.00 | — |
| — | — | 8.60 | — | +0.00 | 38.2% | 645 | 38.2% | -1.00 | 48.75 | 44.40 | 53.10 | — |
| — | — | 8.60 | — | +0.00 | 38.8% | 650 | 38.8% | -1.00 | 53.80 | 49.40 | 58.20 | — |
| — | — | 8.60 | — | +0.00 | 39.5% | 655 | 39.5% | -1.00 | 58.70 | 54.40 | 63.00 | — |
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.