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 | |
| — | 60.20 | 66.20 | 63.20 | +0.91 | 49.2% | 560 | 49.2% | -0.09 | 2.55 | 1.60 | 3.50 | — |
| — | 55.80 | 61.60 | 58.70 | +0.90 | 48.9% | 565 | 48.9% | -0.10 | 2.58 | 1.65 | 3.50 | — |
| — | 50.90 | 57.20 | 54.05 | +0.88 | 48.5% | 570 | 48.5% | -0.12 | 3.50 | 1.50 | 5.50 | — |
| — | 45.40 | 53.60 | 49.50 | +0.85 | 48.2% | 575 | 48.2% | -0.15 | 4.28 | 1.45 | 7.10 | — |
| — | 43.40 | 50.70 | 47.05 | +0.84 | 48.0% | 577.5 | 48.0% | -0.16 | 4.60 | 1.40 | 7.80 | — |
| — | 42.50 | 48.70 | 45.60 | +0.83 | 47.9% | 580 | 47.9% | -0.18 | 3.88 | 2.05 | 5.70 | — |
| — | 39.20 | 47.70 | 43.45 | +0.81 | 47.7% | 582.5 | 47.7% | -0.19 | 5.60 | 4.10 | 7.10 | — |
| — | 37.20 | 45.70 | 41.45 | +0.80 | 47.6% | 585 | 47.6% | -0.20 | 4.80 | 2.80 | 6.80 | — |
| — | 35.20 | 43.80 | 39.50 | +0.78 | 47.5% | 587.5 | 47.5% | -0.22 | 5.35 | 3.50 | 7.20 | — |
| — | 34.70 | 40.80 | 37.75 | +0.76 | 47.4% | 590 | 47.4% | -0.24 | 6.70 | 5.60 | 7.80 | — |
| — | 33.70 | 38.90 | 36.30 | +0.75 | 47.2% | 592.5 | 47.2% | -0.25 | 8.20 | 4.80 | 11.60 | — |
| — | 29.70 | 38.20 | 33.95 | +0.73 | 47.1% | 595 | 47.1% | -0.27 | 8.90 | 5.50 | 12.30 | — |
| — | 29.50 | 35.30 | 32.40 | +0.71 | 47.0% | 597.5 | 47.0% | -0.29 | 9.70 | 6.30 | 13.10 | — |
| — | 27.90 | 33.50 | 30.70 | +0.69 | 46.9% | 600 | 46.9% | -0.31 | 9.60 | 9.00 | 10.20 | — |
| — | 26.30 | 31.90 | 29.10 | +0.67 | 46.8% | 602.5 | 46.8% | -0.33 | 11.20 | 8.00 | 14.40 | — |
| — | 24.40 | 30.30 | 27.35 | +0.65 | 46.7% | 605 | 46.7% | -0.35 | 11.70 | 10.80 | 12.60 | — |
| — | 21.50 | 30.00 | 25.75 | +0.63 | 46.7% | 607.5 | 46.7% | -0.37 | 12.55 | 11.60 | 13.50 | — |
| — | 21.40 | 28.50 | 24.95 | +0.61 | 46.6% | 610 | 46.6% | -0.39 | 13.60 | 12.70 | 14.50 | — |
| — | 18.60 | 27.10 | 22.85 | +0.58 | 46.5% | 612.5 | 46.5% | -0.42 | 15.30 | 11.90 | 18.70 | — |
| — | 17.20 | 25.70 | 21.45 | +0.56 | 46.4% | 615 | 46.4% | -0.44 | 16.35 | 14.90 | 17.80 | — |
| — | 17.70 | 24.40 | 21.05 | +0.54 | 46.4% | 617.5 | 46.4% | -0.46 | 17.10 | 16.00 | 18.20 | — |
| — | 17.40 | 23.10 | 20.25 | +0.52 | 46.3% | 620 | 46.3% | -0.48 | 19.60 | 17.20 | 22.00 | — |
| — | 15.90 | 21.80 | 18.85 | +0.50 | 46.2% | 622.5 | 46.2% | -0.50 | 20.10 | 16.70 | 23.50 | — |
| — | 13.60 | 20.60 | 17.10 | +0.47 | 46.1% | 625 | 46.1% | -0.53 | 21.05 | 17.90 | 24.20 | — |
| — | 13.50 | 19.50 | 16.50 | +0.45 | 46.1% | 627.5 | 46.1% | -0.55 | 22.65 | 19.30 | 26.00 | — |
| — | 13.10 | 18.40 | 15.75 | +0.43 | 46.0% | 630 | 46.0% | -0.57 | 23.50 | 20.60 | 26.40 | — |
| — | 11.50 | 15.60 | 13.55 | +0.41 | 45.9% | 632.5 | 45.9% | -0.59 | 25.40 | 22.00 | 28.80 | — |
| — | 10.70 | 14.60 | 12.65 | +0.39 | 45.9% | 635 | 45.9% | -0.61 | 26.55 | 23.70 | 29.40 | — |
| — | 8.20 | 15.40 | 11.80 | +0.37 | 45.8% | 637.5 | 45.8% | -0.64 | 28.20 | 25.20 | 31.20 | — |
| — | 9.00 | 14.60 | 11.80 | +0.35 | 45.7% | 640 | 45.7% | -0.66 | 29.65 | 26.90 | 32.40 | — |
| — | 5.10 | 11.60 | 8.35 | +0.33 | 45.7% | 642.5 | 45.7% | -0.68 | 31.45 | 28.60 | 34.30 | — |
| — | 5.70 | 12.50 | 9.10 | +0.31 | 45.6% | 645 | 45.6% | -0.70 | 33.55 | 30.40 | 36.70 | — |
| — | 4.00 | 12.30 | 8.15 | +0.29 | 45.5% | 647.5 | 45.5% | -0.72 | 35.70 | 32.20 | 39.20 | — |
| — | 6.10 | 9.00 | 7.55 | +0.27 | 45.5% | 650 | 45.5% | -0.73 | 36.85 | 34.00 | 39.70 | — |
| — | 2.05 | 10.50 | 6.28 | +0.23 | 45.3% | 655 | 45.3% | -0.77 | 41.10 | 37.80 | 44.40 | — |
| — | 4.80 | 6.60 | 5.70 | +0.20 | 45.2% | 660 | 45.2% | -0.80 | 44.65 | 41.80 | 47.50 | — |
| — | 1.45 | 8.70 | 5.08 | +0.17 | 45.0% | 665 | 45.0% | -0.83 | 49.40 | 46.00 | 52.80 | — |
| — | 0.70 | 4.00 | 2.35 | +0.15 | 44.9% | 670 | 44.9% | -0.86 | 52.80 | 49.60 | 56.00 | — |
| — | 0.10 | 8.30 | 4.20 | +0.12 | 44.7% | 675 | 44.7% | -0.88 | 57.50 | 53.50 | 61.50 | — |
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.