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 | |
| — | 55.40 | 62.90 | 59.15 | +0.98 | 33.4% | 537.5 | 33.4% | -0.02 | — | — | 7.00 | — |
| — | 52.70 | 61.10 | 56.90 | +0.98 | 33.0% | 540 | 33.0% | -0.02 | — | — | 1.15 | — |
| — | 48.00 | 55.60 | 51.80 | +0.97 | 32.3% | 545 | 32.3% | -0.03 | — | — | 1.15 | — |
| — | 43.10 | 51.00 | 47.05 | +0.96 | 31.6% | 550 | 31.6% | -0.04 | 0.62 | 0.10 | 1.15 | — |
| — | 38.50 | 44.20 | 41.35 | +0.95 | 30.9% | 555 | 30.9% | -0.05 | — | — | 1.95 | — |
| — | 33.40 | 41.30 | 37.35 | +0.93 | 30.2% | 560 | 30.2% | -0.07 | 1.00 | 0.05 | 1.95 | — |
| — | 31.30 | 37.00 | 34.15 | +0.92 | 29.9% | 562.5 | 29.9% | -0.08 | 1.93 | 0.15 | 3.70 | — |
| — | 28.60 | 36.00 | 32.30 | +0.90 | 29.6% | 565 | 29.6% | -0.10 | — | — | 2.75 | — |
| — | 26.30 | 34.20 | 30.25 | +0.89 | 29.3% | 567.5 | 29.3% | -0.12 | 1.07 | 0.20 | 1.95 | — |
| — | 24.00 | 31.90 | 27.95 | +0.87 | 28.9% | 570 | 28.9% | -0.13 | 1.52 | 0.45 | 2.60 | — |
| — | 22.00 | 29.60 | 25.80 | +0.85 | 28.6% | 572.5 | 28.6% | -0.15 | — | — | 5.70 | — |
| — | 19.70 | 26.00 | 22.85 | +0.82 | 28.3% | 575 | 28.3% | -0.18 | 1.88 | 0.80 | 2.95 | — |
| — | 17.60 | 25.30 | 21.45 | +0.80 | 28.0% | 577.5 | 28.0% | -0.20 | — | — | 5.80 | — |
| — | 15.60 | 23.30 | 19.45 | +0.76 | 27.6% | 580 | 27.6% | -0.23 | 4.05 | 2.40 | 5.70 | — |
| — | 15.30 | 21.30 | 18.30 | +0.74 | 27.3% | 582.5 | 27.3% | -0.26 | 4.70 | 0.80 | 8.60 | — |
| — | 12.90 | 19.60 | 16.25 | +0.70 | 27.1% | 585 | 27.1% | -0.30 | 3.88 | 1.55 | 6.20 | — |
| — | 11.50 | 15.70 | 13.60 | +0.67 | 26.8% | 587.5 | 26.8% | -0.33 | 6.25 | 4.00 | 8.50 | — |
| — | 10.00 | 16.30 | 13.15 | +0.63 | 26.6% | 590 | 26.6% | -0.37 | 6.35 | 4.00 | 8.70 | — |
| — | 5.30 | 13.40 | 9.35 | +0.55 | 26.2% | 595 | 26.2% | -0.46 | 7.30 | 3.80 | 10.80 | — |
| — | 3.10 | 10.00 | 6.55 | — | — | 600 | — | — | 9.55 | 6.40 | 12.70 | — |
| — | 4.10 | 8.20 | 6.15 | +0.37 | 26.0% | 605 | 26.0% | -0.64 | 13.35 | 9.30 | 17.40 | — |
| — | 1.50 | 5.80 | 3.65 | +0.29 | 26.0% | 610 | 26.0% | -0.71 | 17.30 | 15.40 | 19.20 | — |
| — | 1.80 | 5.30 | 3.55 | +0.23 | 26.2% | 615 | 26.2% | -0.78 | 21.40 | 18.20 | 24.60 | — |
| — | — | 6.00 | — | +0.17 | 26.4% | 620 | 26.4% | -0.83 | 24.95 | 21.10 | 28.80 | — |
| — | 0.65 | 1.70 | 1.18 | +0.13 | 26.7% | 625 | 26.7% | -0.88 | 30.10 | 27.00 | 33.20 | — |
| — | 0.35 | 1.20 | 0.78 | +0.09 | 27.0% | 630 | 27.0% | -0.92 | 34.35 | 30.40 | 38.30 | — |
| — | — | 3.80 | — | +0.07 | 27.3% | 635 | 27.3% | -0.94 | 39.35 | 35.70 | 43.00 | — |
| — | — | 0.90 | — | +0.05 | 27.7% | 640 | 27.7% | -0.96 | 44.10 | 40.20 | 48.00 | — |
| — | — | 1.10 | — | +0.03 | 28.2% | 645 | 28.2% | -0.98 | 50.00 | 47.00 | 53.00 | — |
| — | 0.05 | 0.50 | 0.28 | +0.02 | 28.8% | 650 | 28.8% | -0.99 | 54.90 | 51.80 | 58.00 | — |
| — | — | 2.10 | — | +0.02 | 29.4% | 655 | 29.4% | -1.00 | 59.90 | 56.80 | 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.