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 | |
| — | 56.30 | 63.00 | 59.65 | +0.95 | 38.1% | 555 | 38.1% | -0.05 | — | — | 1.85 | — |
| — | 54.10 | 60.60 | 57.35 | +0.95 | 37.8% | 557.5 | 37.8% | -0.05 | — | — | 3.30 | — |
| — | 51.20 | 57.70 | 54.45 | +0.94 | 37.5% | 560 | 37.5% | -0.06 | 5.12 | 0.95 | 9.30 | — |
| — | 49.40 | 55.80 | 52.60 | +0.93 | 37.2% | 562.5 | 37.2% | -0.07 | 0.82 | 0.05 | 1.60 | — |
| — | 46.60 | 53.60 | 50.10 | +0.92 | 37.0% | 565 | 37.0% | -0.08 | — | — | 7.50 | — |
| — | 44.90 | 50.70 | 47.80 | +0.91 | 36.7% | 567.5 | 36.7% | -0.09 | — | — | 7.60 | — |
| — | 42.30 | 46.80 | 44.55 | +0.90 | 36.5% | 570 | 36.5% | -0.10 | 2.30 | 0.30 | 4.30 | — |
| — | 39.90 | 47.00 | 43.45 | +0.89 | 36.3% | 572.5 | 36.3% | -0.11 | — | — | 7.80 | — |
| — | 38.00 | 45.00 | 41.50 | +0.87 | 36.1% | 575 | 36.1% | -0.13 | 5.55 | 1.10 | 10.00 | — |
| — | 35.60 | 42.80 | 39.20 | +0.86 | 35.8% | 577.5 | 35.8% | -0.14 | 4.08 | 0.05 | 8.10 | — |
| — | 33.80 | 39.50 | 36.65 | +0.84 | 35.6% | 580 | 35.6% | -0.16 | 4.30 | 0.50 | 8.10 | — |
| — | 31.50 | 36.80 | 34.15 | +0.83 | 35.5% | 582.5 | 35.5% | -0.18 | 4.38 | 0.35 | 8.40 | — |
| — | 29.90 | 36.40 | 33.15 | +0.81 | 35.3% | 585 | 35.3% | -0.19 | 4.33 | 0.05 | 8.60 | — |
| — | 27.40 | 32.80 | 30.10 | +0.78 | 35.1% | 587.5 | 35.1% | -0.22 | 4.65 | 0.40 | 8.90 | — |
| — | 24.20 | 31.80 | 28.00 | +0.76 | 35.0% | 590 | 35.0% | -0.24 | 5.35 | 1.60 | 9.10 | — |
| — | 22.20 | 29.90 | 26.05 | +0.74 | 34.8% | 592.5 | 34.8% | -0.26 | 5.25 | 1.00 | 9.50 | — |
| — | 21.20 | 27.00 | 24.10 | +0.71 | 34.7% | 595 | 34.7% | -0.29 | 5.95 | 2.00 | 9.90 | — |
| — | 20.20 | 26.50 | 23.35 | +0.69 | 34.6% | 597.5 | 34.6% | -0.31 | 6.60 | 3.50 | 9.70 | — |
| — | 17.00 | 23.20 | 20.10 | +0.66 | 34.5% | 600 | 34.5% | -0.34 | 7.70 | 4.60 | 10.80 | — |
| — | 16.00 | 22.30 | 19.15 | +0.63 | 34.4% | 602.5 | 34.4% | -0.37 | 8.25 | 4.00 | 12.50 | — |
| — | 14.70 | 20.70 | 17.70 | +0.60 | 34.3% | 605 | 34.3% | -0.40 | 9.65 | 5.10 | 14.20 | — |
| — | 12.60 | 19.80 | 16.20 | +0.57 | 34.2% | 607.5 | 34.2% | -0.43 | 10.20 | 6.90 | 13.50 | — |
| — | 13.00 | 18.50 | 15.75 | +0.54 | 34.2% | 610 | 34.2% | -0.46 | 12.05 | 9.60 | 14.50 | — |
| — | 11.80 | 17.70 | 14.75 | +0.51 | 34.2% | 612.5 | 34.2% | -0.49 | 12.65 | 11.40 | 13.90 | — |
| — | 8.10 | 16.40 | 12.25 | +0.48 | 34.1% | 615 | 34.1% | -0.52 | 14.25 | 12.60 | 15.90 | — |
| — | 9.80 | 15.20 | 12.50 | +0.45 | 34.1% | 617.5 | 34.1% | -0.55 | 14.85 | 11.20 | 18.50 | — |
| — | 8.40 | 12.50 | 10.45 | — | — | 620 | — | — | 15.55 | 12.60 | 18.50 | — |
| — | 7.10 | 12.60 | 9.85 | +0.39 | 34.1% | 622.5 | 34.1% | -0.61 | 18.70 | 15.70 | 21.70 | — |
| — | 6.50 | 10.90 | 8.70 | +0.36 | 34.2% | 625 | 34.2% | -0.64 | 19.90 | 17.00 | 22.80 | — |
| — | 6.00 | 9.80 | 7.90 | +0.34 | 34.2% | 627.5 | 34.2% | -0.67 | 20.70 | 17.10 | 24.30 | — |
| — | 5.30 | 9.10 | 7.20 | +0.31 | 34.3% | 630 | 34.3% | -0.69 | 23.65 | 19.80 | 27.50 | — |
| — | 1.30 | 9.80 | 5.55 | +0.29 | 34.3% | 632.5 | 34.3% | -0.72 | 24.85 | 21.00 | 28.70 | — |
| — | 1.95 | 9.30 | 5.62 | +0.26 | 34.4% | 635 | 34.4% | -0.74 | 26.50 | 23.00 | 30.00 | — |
| — | 1.80 | 6.70 | 4.25 | +0.24 | 34.5% | 637.5 | 34.5% | -0.76 | 28.25 | 25.00 | 31.50 | — |
| — | 1.95 | 8.70 | 5.33 | +0.22 | 34.6% | 640 | 34.6% | -0.79 | 30.30 | 27.00 | 33.60 | — |
| — | 0.35 | 8.50 | 4.42 | +0.20 | 34.7% | 642.5 | 34.7% | -0.81 | 32.20 | 29.00 | 35.40 | — |
| — | 0.05 | 8.30 | 4.17 | +0.18 | 34.8% | 645 | 34.8% | -0.83 | 34.35 | 31.00 | 37.70 | — |
| — | 0.30 | 8.10 | 4.20 | +0.16 | 34.9% | 647.5 | 34.9% | -0.84 | 37.05 | 34.30 | 39.80 | — |
| — | 0.05 | 8.00 | 4.03 | +0.15 | 35.0% | 650 | 35.0% | -0.86 | 38.55 | 35.00 | 42.10 | — |
| — | — | 7.80 | — | +0.13 | 35.2% | 652.5 | 35.2% | -0.87 | 41.05 | 37.10 | 45.00 | — |
| — | — | 7.70 | — | +0.12 | 35.3% | 655 | 35.3% | -0.89 | 43.30 | 40.00 | 46.60 | — |
| — | — | 7.60 | — | +0.11 | 35.5% | 657.5 | 35.5% | -0.90 | 45.80 | 42.20 | 49.40 | — |
| — | 0.55 | 4.20 | 2.38 | +0.10 | 35.6% | 660 | 35.6% | -0.91 | 47.95 | 44.60 | 51.30 | — |
| — | — | 7.40 | — | +0.09 | 35.8% | 662.5 | 35.8% | -0.92 | 50.65 | 47.00 | 54.30 | — |
| — | 0.45 | 3.30 | 1.88 | +0.08 | 36.0% | 665 | 36.0% | -0.93 | 52.85 | 49.30 | 56.40 | — |
| — | — | 7.30 | — | +0.07 | 36.1% | 667.5 | 36.1% | -0.94 | 55.35 | 51.70 | 59.00 | — |
| — | 0.30 | 1.60 | 0.95 | +0.06 | 36.3% | 670 | 36.3% | -0.95 | 57.85 | 54.20 | 61.50 | — |
| — | — | 7.20 | — | +0.05 | 36.5% | 672.5 | 36.5% | -0.95 | 60.40 | 56.60 | 64.20 | — |
| — | — | 3.00 | — | +0.05 | 36.7% | 675 | 36.7% | -0.96 | 62.65 | 59.00 | 66.30 | — |
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.