Spot 612.04
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.20 | 61.40 | 57.80 | +0.98 | 63.2% | 555 | 63.2% | -0.02 | — | — | 6.80 | — |
| — | 52.70 | 58.90 | 55.80 | +0.98 | 61.4% | 557.5 | 61.4% | -0.02 | — | — | 6.80 | — |
| — | 49.40 | 56.40 | 52.90 | +0.98 | 59.6% | 560 | 59.6% | -0.02 | — | — | 6.80 | — |
| — | 47.00 | 53.90 | 50.45 | +0.98 | 57.8% | 562.5 | 57.8% | -0.02 | — | — | 6.80 | — |
| — | 45.40 | 51.50 | 48.45 | +0.97 | 56.1% | 565 | 56.1% | -0.03 | — | — | 0.25 | — |
| — | 42.90 | 49.00 | 45.95 | +0.97 | 54.3% | 567.5 | 54.3% | -0.03 | — | — | 6.80 | — |
| — | 39.80 | 46.50 | 43.15 | +0.97 | 52.7% | 570 | 52.7% | -0.03 | — | — | 0.60 | — |
| — | 38.60 | 43.60 | 41.10 | +0.96 | 51.1% | 572.5 | 51.1% | -0.04 | — | — | 6.90 | — |
| — | 35.30 | 40.00 | 37.65 | +0.96 | 49.6% | 575 | 49.6% | -0.04 | — | — | 0.70 | — |
| — | 32.90 | 38.80 | 35.85 | — | — | 577.5 | — | — | — | — | 7.00 | — |
| — | 30.70 | 37.00 | 33.85 | — | — | 580 | — | — | 1.10 | 0.30 | 1.90 | — |
| — | 27.10 | 33.80 | 30.45 | — | — | 582.5 | — | — | — | — | 2.75 | — |
| — | 26.10 | 32.20 | 29.15 | — | — | 585 | — | — | 0.70 | 0.60 | 0.80 | — |
| — | 24.00 | 29.80 | 26.90 | — | — | 587.5 | 43.9% | -0.10 | 0.88 | 0.60 | 1.15 | — |
| — | 21.70 | 27.50 | 24.60 | +0.88 | 43.1% | 590 | 43.1% | -0.12 | 4.15 | 0.90 | 7.40 | — |
| — | 19.50 | 24.50 | 22.00 | +0.85 | 42.5% | 592.5 | 42.5% | -0.15 | — | — | 2.25 | — |
| — | 15.80 | 23.60 | 19.70 | +0.82 | 42.0% | 595 | 42.0% | -0.18 | 4.40 | 1.10 | 7.70 | — |
| — | 14.10 | 21.30 | 17.70 | +0.79 | 41.6% | 597.5 | 41.6% | -0.21 | — | — | 6.20 | — |
| — | 14.10 | 18.20 | 16.15 | +0.75 | 41.3% | 600 | 41.3% | -0.25 | 4.08 | 0.05 | 8.10 | — |
| — | 12.10 | 17.60 | 14.85 | +0.71 | 41.1% | 602.5 | 41.1% | -0.30 | 4.45 | 0.60 | 8.30 | — |
| — | 10.30 | 14.80 | 12.55 | +0.66 | 40.9% | 605 | — | — | 5.05 | 1.30 | 8.80 | — |
| — | 8.60 | 12.90 | 10.75 | +0.61 | 40.8% | 607.5 | 40.8% | -0.39 | 5.42 | 1.65 | 9.20 | — |
| — | 7.00 | 11.50 | 9.25 | +0.55 | 40.8% | 610 | 40.8% | -0.45 | 6.00 | 2.00 | 10.00 | — |
| — | 5.20 | 10.70 | 7.95 | — | — | 612.5 | — | — | 7.50 | 4.80 | 10.20 | — |
| — | 4.20 | 9.50 | 6.85 | — | — | 615 | 40.7% | -0.56 | 7.85 | 4.30 | 11.40 | — |
| — | 3.10 | 9.60 | 6.35 | +0.39 | 40.6% | 617.5 | 40.6% | -0.61 | 10.25 | 7.20 | 13.30 | — |
| — | 1.90 | 9.00 | 5.45 | +0.34 | 40.6% | 620 | 40.6% | -0.66 | 11.10 | 7.30 | 14.90 | — |
| — | 1.50 | 8.60 | 5.05 | +0.29 | 40.5% | 622.5 | 40.5% | -0.71 | 13.30 | 9.60 | 17.00 | — |
| — | 0.60 | 4.10 | 2.35 | +0.25 | 40.4% | 625 | 40.4% | -0.75 | 15.00 | 11.30 | 18.70 | — |
| — | 1.60 | 4.00 | 2.80 | +0.21 | 40.4% | 627.5 | 40.4% | -0.79 | 16.65 | 13.20 | 20.10 | — |
| — | 1.00 | 3.50 | 2.25 | +0.17 | 40.3% | 630 | 40.3% | -0.83 | 18.75 | 15.30 | 22.20 | — |
| — | — | 5.40 | — | +0.14 | 40.2% | 632.5 | 40.2% | -0.86 | 20.85 | 17.50 | 24.20 | — |
| — | 0.65 | 1.90 | 1.27 | +0.11 | 40.0% | 635 | 40.0% | -0.89 | 22.95 | 19.60 | 26.30 | — |
| — | 0.45 | 1.55 | 1.00 | +0.09 | 39.9% | 637.5 | 39.9% | -0.92 | 25.95 | 23.10 | 28.80 | — |
| — | 0.50 | 1.05 | 0.78 | +0.07 | 39.8% | 640 | 39.8% | -0.94 | 28.00 | 24.20 | 31.80 | — |
| — | — | 2.30 | — | +0.05 | 39.6% | 642.5 | 39.6% | -0.95 | 30.00 | 26.60 | 33.40 | — |
| — | — | 2.20 | — | +0.04 | 39.5% | 645 | 39.5% | -0.97 | 32.40 | 28.90 | 35.90 | — |
| — | — | 6.60 | — | +0.03 | 39.4% | 647.5 | 39.4% | -0.98 | 34.65 | 31.40 | 37.90 | — |
| — | — | 0.70 | — | +0.02 | 39.2% | 650 | 39.2% | -0.98 | 37.70 | 34.40 | 41.00 | — |
| — | — | 5.60 | — | +0.01 | 39.1% | 652.5 | 39.1% | -0.99 | 39.65 | 36.50 | 42.80 | — |
| — | — | 6.90 | — | +0.01 | 39.0% | 655 | 39.0% | -0.99 | 42.10 | 39.00 | 45.20 | — |
| — | — | 6.80 | — | +0.01 | 39.0% | 657.5 | 39.0% | -1.00 | 44.95 | 41.50 | 48.40 | — |
| — | — | 0.60 | — | +0.00 | 38.9% | 660 | 38.9% | -1.00 | 47.20 | 44.00 | 50.40 | — |
| — | — | 6.80 | — | +0.00 | 38.8% | 662.5 | 38.8% | -1.00 | 50.20 | 46.90 | 53.50 | — |
| — | — | 6.80 | — | +0.00 | 38.8% | 665 | 38.8% | -1.00 | 52.10 | 49.00 | 55.20 | — |
| — | — | 6.80 | — | +0.00 | 38.8% | 667.5 | 38.8% | -1.00 | 55.00 | 51.50 | 58.50 | — |
| — | — | 1.00 | — | +0.00 | 38.8% | 670 | 38.8% | -1.00 | 57.35 | 54.00 | 60.70 | — |
| — | — | 6.80 | — | +0.00 | 38.8% | 672.5 | 38.8% | -1.00 | 59.75 | 56.50 | 63.00 | — |
| — | — | 6.80 | — | +0.00 | 38.9% | 675 | 38.9% | -1.00 | 62.15 | 59.00 | 65.30 | — |
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.