Spot 619.84
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.50 | 66.10 | 62.80 | +1.00 | 45.0% | 557.5 | 45.0% | -0.00 | — | — | 2.15 | — |
| — | 57.30 | 64.40 | 60.85 | +1.00 | 44.6% | 560 | 44.6% | -0.00 | — | — | 5.70 | — |
| — | 53.70 | 61.60 | 57.65 | +1.00 | 44.2% | 562.5 | 44.2% | -0.00 | — | — | 5.30 | — |
| — | 51.90 | 59.10 | 55.50 | +1.00 | 43.8% | 565 | 43.8% | -0.00 | — | — | 0.10 | — |
| — | 49.80 | 56.10 | 52.95 | +1.00 | 43.4% | 567.5 | 43.4% | -0.00 | — | — | 3.00 | — |
| — | 47.40 | 53.60 | 50.50 | +1.00 | 43.0% | 570 | 43.0% | -0.00 | — | — | 0.85 | — |
| — | 44.40 | 51.60 | 48.00 | +0.99 | 42.6% | 572.5 | 42.6% | -0.01 | — | — | 1.35 | — |
| — | 42.30 | 48.60 | 45.45 | +0.99 | 42.2% | 575 | 42.2% | -0.01 | — | — | 5.20 | — |
| — | 39.80 | 46.90 | 43.35 | +0.99 | 41.9% | 577.5 | 41.9% | -0.01 | — | — | 4.80 | — |
| — | 37.30 | 43.60 | 40.45 | +0.99 | 41.5% | 580 | 41.5% | -0.01 | — | — | 1.55 | — |
| — | 35.00 | 41.20 | 38.10 | +0.98 | 41.2% | 582.5 | 41.2% | -0.02 | — | — | 3.30 | — |
| — | 32.60 | 38.60 | 35.60 | +0.97 | 40.9% | 585 | 40.9% | -0.03 | 0.38 | 0.10 | 0.65 | — |
| — | 30.20 | 36.20 | 33.20 | +0.97 | 40.6% | 587.5 | 40.6% | -0.03 | — | — | 2.25 | — |
| — | 27.60 | 33.80 | 30.70 | +0.95 | 40.4% | 590 | 40.4% | -0.05 | — | — | 0.95 | — |
| — | 24.00 | 31.80 | 27.90 | +0.94 | 40.1% | 592.5 | 40.1% | -0.06 | — | — | 1.90 | — |
| — | 24.30 | 28.90 | 26.60 | +0.92 | 39.9% | 595 | 39.9% | -0.08 | 1.25 | 0.30 | 2.20 | — |
| — | 20.40 | 27.50 | 23.95 | +0.90 | 39.7% | 597.5 | 39.7% | -0.10 | — | — | 2.90 | — |
| — | 18.30 | 23.70 | 21.00 | +0.87 | 39.5% | 600 | 39.5% | -0.13 | 0.70 | 0.10 | 1.30 | — |
| — | 17.20 | 22.00 | 19.60 | +0.84 | 39.2% | 602.5 | 39.2% | -0.16 | — | — | 4.40 | — |
| — | 12.40 | 20.90 | 16.65 | +0.81 | 39.0% | 605 | 39.0% | -0.19 | — | — | 3.90 | — |
| — | 11.60 | 17.70 | 14.65 | +0.76 | 38.8% | 607.5 | 38.8% | -0.24 | 2.05 | 1.15 | 2.95 | — |
| — | 10.20 | 15.70 | 12.95 | +0.72 | 38.7% | 610 | — | — | 2.80 | 0.40 | 5.20 | — |
| — | 7.80 | 13.80 | 10.80 | — | — | 612.5 | — | — | 3.12 | 0.65 | 5.60 | — |
| — | 6.10 | 12.10 | 9.10 | +0.62 | 38.5% | 615 | 38.5% | -0.38 | 4.85 | 1.00 | 8.70 | — |
| — | 3.30 | 11.90 | 7.60 | +0.56 | 38.5% | 617.5 | 38.5% | -0.44 | 4.35 | 2.00 | 6.70 | — |
| — | 2.60 | 8.00 | 5.30 | +0.50 | 38.5% | 620 | 38.5% | -0.50 | 5.95 | 4.90 | 7.00 | — |
| — | 3.30 | 7.30 | 5.30 | +0.45 | 38.5% | 622.5 | 38.5% | -0.55 | 7.70 | 5.50 | 9.90 | — |
| — | 1.10 | 8.80 | 4.95 | +0.39 | 38.4% | 625 | 38.4% | -0.61 | 8.00 | 5.00 | 11.00 | — |
| — | — | 7.90 | — | +0.34 | 38.4% | 627.5 | 38.4% | -0.66 | 10.15 | 7.10 | 13.20 | — |
| — | 0.10 | 7.50 | 3.80 | +0.29 | 38.4% | 630 | 38.4% | -0.71 | 12.05 | 9.00 | 15.10 | — |
| — | 0.10 | 6.50 | 3.30 | +0.25 | 38.4% | 632.5 | 38.4% | -0.76 | 14.05 | 11.00 | 17.10 | — |
| — | 0.10 | 6.10 | 3.10 | +0.20 | 38.4% | 635 | 38.4% | -0.80 | 16.10 | 13.00 | 19.20 | — |
| — | — | 2.80 | — | +0.17 | 38.4% | 637.5 | 38.4% | -0.84 | 18.30 | 15.20 | 21.40 | — |
| — | 0.30 | 4.20 | 2.25 | +0.13 | 38.4% | 640 | 38.4% | -0.87 | 20.55 | 17.40 | 23.70 | — |
| — | — | 6.00 | — | +0.11 | 38.4% | 642.5 | 38.4% | -0.90 | 22.85 | 19.70 | 26.00 | — |
| — | — | 4.80 | — | +0.08 | 38.4% | 645 | 38.4% | -0.92 | 25.25 | 22.10 | 28.40 | — |
| — | — | 4.00 | — | +0.06 | 38.4% | 647.5 | 38.4% | -0.94 | 27.95 | 24.50 | 31.40 | — |
| — | — | 1.05 | — | +0.05 | 38.5% | 650 | 38.5% | -0.95 | 30.05 | 26.90 | 33.20 | — |
| — | — | 3.20 | — | +0.04 | 38.5% | 652.5 | 38.5% | -0.97 | 33.05 | 29.30 | 36.80 | — |
| — | — | 2.80 | — | +0.03 | 38.6% | 655 | 38.6% | -0.98 | 34.80 | 31.70 | 37.90 | — |
| — | — | 6.90 | — | +0.02 | 38.6% | 657.5 | 38.6% | -0.98 | 37.95 | 34.20 | 41.70 | — |
| — | — | 1.40 | — | +0.01 | 38.7% | 660 | 38.7% | -0.99 | 40.50 | 37.40 | 43.60 | — |
| — | — | 6.20 | — | +0.01 | 38.8% | 662.5 | 38.8% | -0.99 | 42.95 | 39.20 | 46.70 | — |
| — | — | 6.50 | — | +0.01 | 38.9% | 665 | 38.9% | -1.00 | 44.40 | 41.00 | 47.80 | — |
| — | — | 5.60 | — | +0.01 | 39.0% | 667.5 | 39.0% | -1.00 | 47.25 | 44.20 | 50.30 | — |
| — | — | 0.05 | — | +0.00 | 39.1% | 670 | 39.1% | -1.00 | 50.05 | 46.70 | 53.40 | — |
| — | — | 5.90 | — | +0.00 | 39.2% | 672.5 | 39.2% | -1.00 | 52.25 | 49.20 | 55.30 | — |
| — | — | 3.30 | — | +0.00 | 39.3% | 675 | 39.3% | -1.00 | 55.15 | 51.00 | 59.30 | — |
| — | — | 2.70 | — | +0.00 | 39.4% | 677.5 | 39.4% | -1.00 | 57.50 | 53.40 | 61.60 | — |
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.