Spot 617.92
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.30 | 63.60 | 60.45 | +0.89 | 50.2% | 560 | 50.2% | -0.11 | 3.75 | 2.00 | 5.50 | — |
| — | 53.00 | 59.60 | 56.30 | +0.87 | 49.7% | 565 | — | — | 4.30 | 1.00 | 7.60 | — |
| — | 48.00 | 55.80 | 51.90 | — | — | 570 | 49.2% | -0.15 | 4.55 | 1.30 | 7.80 | — |
| — | 44.50 | 51.60 | 48.05 | +0.83 | 48.8% | 575 | 48.8% | -0.17 | 5.65 | 2.10 | 9.20 | — |
| — | 43.20 | 49.80 | 46.50 | +0.82 | 48.6% | 577.5 | 48.6% | -0.19 | 5.55 | 4.40 | 6.70 | — |
| — | 41.10 | 47.40 | 44.25 | +0.80 | 48.4% | 580 | — | — | 6.10 | 5.10 | 7.10 | — |
| — | 38.60 | 45.00 | 41.80 | — | — | 582.5 | 48.2% | -0.21 | 6.60 | 5.40 | 7.80 | — |
| — | 36.70 | 43.00 | 39.85 | +0.77 | 48.0% | 585 | 48.0% | -0.23 | 7.60 | 4.00 | 11.20 | — |
| — | 34.80 | 41.10 | 37.95 | +0.76 | 47.9% | 587.5 | 47.9% | -0.24 | 8.15 | 4.50 | 11.80 | — |
| — | 33.20 | 39.10 | 36.15 | +0.74 | 47.7% | 590 | 47.7% | -0.26 | 8.40 | 7.50 | 9.30 | — |
| — | 32.00 | 37.10 | 34.55 | +0.72 | 47.5% | 592.5 | 47.5% | -0.28 | 10.60 | 8.00 | 13.20 | — |
| — | 30.10 | 35.50 | 32.80 | +0.70 | 47.4% | 595 | 47.4% | -0.30 | 9.90 | 8.70 | 11.10 | — |
| — | 28.70 | 34.60 | 31.65 | +0.69 | 47.2% | 597.5 | — | — | 12.00 | 9.20 | 14.80 | — |
| — | 26.70 | 32.00 | 29.35 | +0.67 | 47.1% | 600 | 47.1% | -0.33 | 10.95 | 10.00 | 11.90 | — |
| — | 25.70 | 31.80 | 28.75 | — | — | 602.5 | — | — | 12.95 | 11.20 | 14.70 | — |
| — | 24.20 | 30.10 | 27.15 | +0.63 | 46.9% | 605 | 46.9% | -0.37 | 13.45 | 11.70 | 15.20 | — |
| — | 22.60 | 28.30 | 25.45 | +0.61 | 46.7% | 607.5 | — | — | 14.30 | 11.90 | 16.70 | — |
| — | 19.00 | 27.50 | 23.25 | +0.59 | 46.6% | 610 | 46.6% | -0.41 | 15.35 | 13.70 | 17.00 | — |
| — | 19.70 | 25.90 | 22.80 | +0.57 | 46.5% | 612.5 | — | — | 17.30 | 15.10 | 19.50 | — |
| — | 18.70 | 23.60 | 21.15 | +0.55 | 46.4% | 615 | 46.4% | -0.46 | 18.10 | 16.20 | 20.00 | — |
| — | 17.30 | 22.50 | 19.90 | +0.52 | 46.3% | 617.5 | — | — | 19.25 | 17.30 | 21.20 | — |
| — | 14.90 | 21.00 | 17.95 | — | — | 620 | 46.2% | -0.50 | 21.30 | 18.10 | 24.50 | — |
| — | 12.60 | 21.20 | 16.90 | +0.48 | 46.1% | 622.5 | 46.1% | -0.52 | 22.50 | 19.90 | 25.10 | — |
| — | 14.00 | 19.60 | 16.80 | — | — | 625 | 46.0% | -0.54 | 23.75 | 21.10 | 26.40 | — |
| — | 13.00 | 17.70 | 15.35 | +0.44 | 45.9% | 627.5 | 45.9% | -0.56 | 25.10 | 22.50 | 27.70 | — |
| — | 12.00 | 17.80 | 14.90 | — | — | 630 | 45.8% | -0.58 | 26.30 | 23.80 | 28.80 | — |
| — | 11.20 | 16.10 | 13.65 | +0.40 | 45.8% | 632.5 | 45.8% | -0.60 | 27.75 | 25.00 | 30.50 | — |
| — | 10.50 | 15.30 | 12.90 | +0.38 | 45.7% | 635 | 45.7% | -0.62 | 28.45 | 25.20 | 31.70 | — |
| — | 8.40 | 12.60 | 10.50 | +0.36 | 45.6% | 637.5 | 45.6% | -0.64 | 31.20 | 28.50 | 33.90 | — |
| — | 7.30 | 11.60 | 9.45 | +0.34 | 45.5% | 640 | 45.5% | -0.66 | 32.65 | 29.50 | 35.80 | — |
| — | 8.40 | 11.50 | 9.95 | +0.32 | 45.5% | 642.5 | 45.5% | -0.68 | 34.30 | 31.30 | 37.30 | — |
| — | 7.80 | 9.70 | 8.75 | +0.30 | 45.4% | 645 | 45.4% | -0.70 | 35.90 | 32.60 | 39.20 | — |
| — | 7.00 | 9.30 | 8.15 | +0.28 | 45.3% | 647.5 | 45.3% | -0.72 | 37.95 | 34.90 | 41.00 | — |
| — | 6.10 | 8.50 | 7.30 | +0.27 | 45.3% | 650 | 45.3% | -0.74 | 39.95 | 36.80 | 43.10 | — |
| — | 5.30 | 8.60 | 6.95 | +0.23 | 45.1% | 655 | 45.1% | -0.77 | 43.90 | 41.20 | 46.60 | — |
| — | 4.50 | 6.00 | 5.25 | +0.20 | 45.0% | 660 | 45.0% | -0.80 | 47.80 | 43.60 | 52.00 | — |
| — | 1.70 | 9.00 | 5.35 | +0.17 | 44.9% | 665 | 44.9% | -0.83 | 51.10 | 47.00 | 55.20 | — |
| — | 1.05 | 4.50 | 2.77 | +0.15 | 44.8% | 670 | 44.8% | -0.86 | 55.45 | 51.10 | 59.80 | — |
| — | 1.00 | 4.20 | 2.60 | +0.13 | 44.7% | 675 | 44.7% | -0.88 | 60.05 | 56.00 | 64.10 | — |
| — | 0.60 | 6.00 | 3.30 | +0.11 | 44.6% | 680 | 44.6% | -0.90 | 64.20 | 60.10 | 68.30 | — |
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.