Spot 620.92
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.00 | 68.40 | 64.70 | +0.99 | 35.2% | 557.5 | 35.2% | -0.01 | — | — | 1.90 | — |
| — | 58.30 | 66.00 | 62.15 | +0.99 | 34.8% | 560 | 34.8% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 56.50 | 63.50 | 60.00 | +0.98 | 34.4% | 562.5 | 34.4% | -0.02 | — | — | 0.55 | — |
| — | 52.70 | 61.10 | 56.90 | +0.98 | 34.0% | 565 | 34.0% | -0.02 | — | — | 0.65 | — |
| — | 51.00 | 58.60 | 54.80 | +0.98 | 33.6% | 567.5 | 33.6% | -0.02 | — | — | 0.70 | — |
| — | 48.40 | 56.10 | 52.25 | +0.97 | 33.2% | 570 | 33.2% | -0.03 | 0.38 | 0.05 | 0.70 | — |
| — | 45.20 | 53.70 | 49.45 | +0.97 | 32.8% | 572.5 | 32.8% | -0.03 | — | — | 0.85 | — |
| — | 43.40 | 51.20 | 47.30 | +0.96 | 32.4% | 575 | 32.4% | -0.04 | — | — | 1.00 | — |
| — | 40.80 | 48.80 | 44.80 | +0.95 | 32.0% | 577.5 | 32.0% | -0.05 | — | — | 1.45 | — |
| — | 38.50 | 46.30 | 42.40 | — | — | 580 | — | — | — | — | 1.25 | — |
| — | 35.20 | 43.90 | 39.55 | +0.94 | 31.2% | 582.5 | 31.2% | -0.06 | — | — | 1.55 | — |
| — | 35.00 | 41.50 | 38.25 | +0.93 | 30.8% | 585 | 30.8% | -0.07 | — | — | 1.90 | — |
| — | 31.50 | 39.00 | 35.25 | +0.91 | 30.5% | 587.5 | 30.5% | -0.09 | — | — | 7.30 | — |
| — | 29.60 | 36.80 | 33.20 | +0.90 | 30.1% | 590 | 30.1% | -0.10 | 0.80 | 0.05 | 1.55 | — |
| — | 26.80 | 34.20 | 30.50 | +0.88 | 29.7% | 592.5 | 29.7% | -0.12 | 2.60 | 0.30 | 4.90 | — |
| — | 26.30 | 30.70 | 28.50 | +0.86 | 29.4% | 595 | 29.4% | -0.14 | — | — | 3.90 | — |
| — | 22.60 | 28.80 | 25.70 | +0.84 | 29.1% | 597.5 | 29.1% | -0.16 | — | — | 3.80 | — |
| — | 20.40 | 27.70 | 24.05 | +0.82 | 28.8% | 600 | 28.8% | -0.18 | — | — | 2.60 | — |
| — | 18.70 | 25.70 | 22.20 | +0.79 | 28.6% | 602.5 | 28.6% | -0.21 | — | — | 7.50 | — |
| — | 16.30 | 23.40 | 19.85 | +0.76 | 28.3% | 605 | 28.3% | -0.24 | 1.98 | 0.05 | 3.90 | — |
| — | 14.30 | 21.50 | 17.90 | +0.73 | 28.2% | 607.5 | 28.2% | -0.27 | 3.55 | 0.50 | 6.60 | — |
| — | 12.90 | 18.60 | 15.75 | +0.69 | 28.0% | 610 | 28.0% | -0.31 | — | — | 5.90 | — |
| — | 11.10 | 17.00 | 14.05 | +0.65 | 27.9% | 612.5 | 27.9% | -0.35 | 3.85 | 1.10 | 6.60 | — |
| — | 9.80 | 15.50 | 12.65 | +0.62 | 27.8% | 615 | 27.8% | -0.39 | 5.45 | 3.40 | 7.50 | — |
| — | 8.00 | 15.60 | 11.80 | +0.57 | 27.7% | 617.5 | 27.7% | -0.43 | 7.15 | 2.60 | 11.70 | — |
| — | 7.40 | 12.30 | 9.85 | +0.53 | 27.7% | 620 | 27.7% | -0.47 | 7.40 | 5.80 | 9.00 | — |
| — | 5.70 | 13.00 | 9.35 | +0.49 | 27.7% | 622.5 | 27.7% | -0.52 | 9.55 | 6.40 | 12.70 | — |
| — | 5.10 | 12.00 | 8.55 | +0.45 | 27.8% | 625 | 27.8% | -0.56 | 10.75 | 7.90 | 13.60 | — |
| — | 3.00 | 8.10 | 5.55 | +0.41 | 27.9% | 627.5 | 27.9% | -0.60 | 13.05 | 9.50 | 16.60 | — |
| — | 3.50 | 7.10 | 5.30 | +0.37 | 28.0% | 630 | 28.0% | -0.64 | 14.00 | 10.00 | 18.00 | — |
| — | 0.90 | 6.20 | 3.55 | +0.33 | 28.1% | 632.5 | 28.1% | -0.67 | 15.60 | 12.00 | 19.20 | — |
| — | 2.10 | 8.40 | 5.25 | +0.29 | 28.3% | 635 | 28.3% | -0.71 | 17.30 | 13.60 | 21.00 | — |
| — | 1.90 | 7.30 | 4.60 | +0.26 | 28.5% | 637.5 | 28.5% | -0.74 | 18.55 | 15.60 | 21.50 | — |
| — | 0.60 | 7.30 | 3.95 | +0.23 | 28.7% | 640 | 28.7% | -0.77 | 20.80 | 17.60 | 24.00 | — |
| — | — | 8.50 | — | +0.21 | 28.9% | 642.5 | 28.9% | -0.80 | 23.20 | 19.90 | 26.50 | — |
| — | 0.05 | 7.90 | 3.98 | +0.18 | 29.2% | 645 | 29.2% | -0.82 | 25.75 | 22.10 | 29.40 | — |
| — | — | 7.50 | — | +0.16 | 29.4% | 647.5 | 29.4% | -0.84 | 28.35 | 25.20 | 31.50 | — |
| — | 0.80 | 5.70 | 3.25 | +0.14 | 29.7% | 650 | 29.7% | -0.86 | 30.15 | 27.40 | 32.90 | — |
| — | — | 2.40 | — | +0.12 | 30.0% | 652.5 | 30.0% | -0.88 | 33.00 | 29.70 | 36.30 | — |
| — | — | 8.40 | — | +0.11 | 30.3% | 655 | 30.3% | -0.90 | 35.05 | 32.00 | 38.10 | — |
| — | — | 7.30 | — | +0.10 | 30.7% | 657.5 | 30.7% | -0.91 | 36.90 | 33.20 | 40.60 | — |
| — | — | 1.40 | — | +0.08 | 31.0% | 660 | 31.0% | -0.92 | 39.00 | 35.30 | 42.70 | — |
| — | — | 7.20 | — | +0.07 | 31.4% | 662.5 | 31.4% | -0.93 | 42.10 | 38.00 | 46.20 | — |
| — | — | 7.40 | — | +0.06 | 31.7% | 665 | 31.7% | -0.94 | 44.45 | 40.10 | 48.80 | — |
| — | — | 7.20 | — | +0.06 | 32.1% | 667.5 | 32.1% | -0.95 | 46.50 | 42.50 | 50.50 | — |
| — | 0.10 | 1.10 | 0.60 | +0.05 | 32.4% | 670 | 32.4% | -0.96 | 49.00 | 45.00 | 53.00 | — |
| — | — | 7.00 | — | +0.04 | 32.8% | 672.5 | 32.8% | -0.97 | 51.50 | 47.30 | 55.70 | — |
| — | — | 2.70 | — | +0.04 | 33.2% | 675 | 33.2% | -0.97 | 53.80 | 50.00 | 57.60 | — |
| — | — | 9.00 | — | +0.03 | 33.6% | 677.5 | 33.6% | -0.98 | 56.25 | 52.20 | 60.30 | — |
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.