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 | |
| — | 63.30 | 67.90 | 65.60 | +0.89 | 44.6% | 560 | 44.6% | -0.10 | 3.50 | 2.40 | 4.60 | — |
| — | 59.00 | 63.50 | 61.25 | +0.88 | 44.2% | 565 | 44.2% | -0.13 | 4.75 | 1.00 | 8.50 | — |
| — | 54.70 | 59.20 | 56.95 | +0.86 | 43.9% | 570 | 43.9% | -0.14 | 5.95 | 3.40 | 8.50 | — |
| — | 49.50 | 55.90 | 52.70 | +0.83 | 43.6% | 575 | 43.6% | -0.17 | 5.30 | 4.50 | 6.10 | — |
| — | 48.40 | 53.70 | 51.05 | +0.82 | 43.5% | 577.5 | 43.5% | -0.18 | 4.67 | 2.85 | 6.50 | — |
| — | 46.10 | 50.90 | 48.50 | +0.81 | 43.4% | 580 | 43.4% | -0.19 | 6.10 | 5.40 | 6.80 | — |
| — | 43.20 | 51.00 | 47.10 | +0.79 | 43.2% | 582.5 | 43.2% | -0.21 | 6.45 | 5.50 | 7.40 | — |
| — | 42.40 | 48.30 | 45.35 | +0.78 | 43.1% | 585 | 43.1% | -0.22 | 7.20 | 6.30 | 8.10 | — |
| — | 40.90 | 46.50 | 43.70 | +0.76 | 43.0% | 587.5 | 43.0% | -0.24 | 8.40 | 5.00 | 11.80 | — |
| — | 38.60 | 43.40 | 41.00 | +0.75 | 42.9% | 590 | 42.9% | -0.25 | 9.35 | 6.70 | 12.00 | — |
| — | 36.50 | 42.80 | 39.65 | +0.73 | 42.8% | 592.5 | 42.8% | -0.27 | 9.55 | 6.40 | 12.70 | — |
| — | 33.10 | 39.70 | 36.40 | +0.72 | 42.7% | 595 | 42.7% | -0.28 | 10.45 | 8.00 | 12.90 | — |
| — | 33.20 | 37.90 | 35.55 | +0.70 | 42.6% | 597.5 | 42.6% | -0.30 | 11.35 | 7.90 | 14.80 | — |
| — | 31.80 | 36.40 | 34.10 | +0.68 | 42.5% | 600 | 42.5% | -0.32 | 11.00 | 10.20 | 11.80 | — |
| — | 28.10 | 34.60 | 31.35 | +0.66 | 42.4% | 602.5 | 42.4% | -0.34 | 11.45 | 9.90 | 13.00 | — |
| — | 28.20 | 32.90 | 30.55 | +0.65 | 42.3% | 605 | 42.3% | -0.36 | 13.50 | 10.40 | 16.60 | — |
| — | 25.00 | 31.50 | 28.25 | +0.63 | 42.2% | 607.5 | 42.2% | -0.37 | 14.15 | 12.60 | 15.70 | — |
| — | 25.60 | 30.00 | 27.80 | +0.61 | 42.1% | 610 | 42.1% | -0.39 | 14.95 | 13.20 | 16.70 | — |
| — | 22.20 | 28.70 | 25.45 | +0.59 | 42.0% | 612.5 | 42.0% | -0.41 | 16.95 | 13.40 | 20.50 | — |
| — | 22.20 | 27.10 | 24.65 | +0.57 | 41.9% | 615 | 41.9% | -0.43 | 17.60 | 14.50 | 20.70 | — |
| — | 20.80 | 26.10 | 23.45 | +0.55 | 41.8% | 617.5 | 41.8% | -0.45 | 18.75 | 15.70 | 21.80 | — |
| — | 20.10 | 24.80 | 22.45 | +0.53 | 41.8% | 620 | 41.8% | -0.47 | 19.95 | 16.90 | 23.00 | — |
| — | 17.60 | 22.00 | 19.80 | +0.51 | 41.7% | 622.5 | 41.7% | -0.49 | 19.95 | 18.10 | 21.80 | — |
| — | 17.00 | 23.60 | 20.30 | +0.49 | 41.6% | 625 | 41.6% | -0.51 | 21.80 | 19.50 | 24.10 | — |
| — | 14.80 | 21.30 | 18.05 | +0.45 | 41.5% | 630 | 41.5% | -0.55 | 24.25 | 22.30 | 26.20 | — |
| — | 14.20 | 17.40 | 15.80 | +0.41 | 41.3% | 635 | 41.3% | -0.59 | 27.05 | 24.50 | 29.60 | — |
| — | 9.80 | 14.50 | 12.15 | +0.38 | 41.2% | 640 | 41.2% | -0.63 | 31.05 | 28.50 | 33.60 | — |
| — | 8.00 | 13.20 | 10.60 | — | — | 645 | — | — | 34.20 | 30.40 | 38.00 | — |
| — | 6.40 | 11.10 | 8.75 | — | — | 650 | 40.9% | -0.70 | 37.65 | 35.20 | 40.10 | — |
| — | 4.60 | 12.80 | 8.70 | +0.27 | 40.8% | 655 | 40.8% | -0.73 | 41.15 | 38.70 | 43.60 | — |
| — | 3.50 | 9.30 | 6.40 | +0.24 | 40.7% | 660 | 40.7% | -0.77 | 45.65 | 42.60 | 48.70 | — |
| — | 3.20 | 9.50 | 6.35 | +0.21 | 40.6% | 665 | 40.6% | -0.79 | 49.15 | 46.40 | 51.90 | — |
| — | 1.55 | 9.50 | 5.53 | +0.18 | 40.5% | 670 | 40.5% | -0.82 | 53.35 | 50.40 | 56.30 | — |
| — | 1.70 | 7.50 | 4.60 | +0.16 | 40.4% | 675 | 40.4% | -0.85 | 57.15 | 54.60 | 59.70 | — |
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.