Spot 624.06
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.20 | 65.80 | 62.00 | +1.00 | 59.9% | 560 | 59.9% | -0.00 | — | — | 0.05 | — |
| — | — | — | — | — | — | 562.5 | — | — | — | — | — | — |
| — | 53.20 | 60.70 | 56.95 | +1.00 | 58.6% | 565 | 58.6% | -0.00 | — | — | 0.30 | — |
| — | — | — | — | — | — | 567.5 | — | — | — | — | — | — |
| — | 48.90 | 56.00 | 52.45 | +1.00 | 57.1% | 570 | 57.1% | -0.00 | — | — | 0.05 | — |
| — | — | — | — | — | — | 572.5 | — | — | — | — | — | — |
| — | 43.90 | 50.80 | 47.35 | +1.00 | 55.5% | 575 | 55.5% | -0.00 | — | — | 0.20 | — |
| — | 41.00 | 48.00 | 44.50 | +0.99 | 54.7% | 577.5 | 54.7% | -0.00 | — | — | 0.15 | — |
| — | 39.00 | 44.90 | 41.95 | +0.99 | 53.9% | 580 | 53.9% | -0.01 | — | — | 0.10 | — |
| — | 36.50 | 43.80 | 40.15 | +0.99 | 53.1% | 582.5 | 53.1% | -0.01 | — | — | 0.20 | — |
| — | 34.80 | 41.00 | 37.90 | +0.99 | 52.3% | 585 | 52.3% | -0.01 | — | — | 0.30 | — |
| — | 32.20 | 38.70 | 35.45 | +0.98 | 51.5% | 587.5 | 51.5% | -0.02 | — | — | 0.85 | — |
| — | 28.80 | 36.00 | 32.40 | +0.98 | 50.7% | 590 | 50.7% | -0.02 | — | — | 0.80 | — |
| — | 26.10 | 32.80 | 29.45 | +0.97 | 50.0% | 592.5 | 50.0% | -0.03 | 0.30 | 0.10 | 0.50 | — |
| — | 23.80 | 31.00 | 27.40 | +0.95 | 49.2% | 595 | 49.2% | -0.05 | — | — | 0.40 | — |
| — | 20.90 | 28.40 | 24.65 | +0.94 | 48.6% | 597.5 | 48.6% | -0.06 | — | — | 0.60 | — |
| — | 19.10 | 26.00 | 22.55 | +0.92 | 48.0% | 600 | 48.0% | -0.08 | 0.30 | 0.20 | 0.40 | — |
| — | 16.80 | 22.70 | 19.75 | +0.89 | 47.4% | 602.5 | 47.4% | -0.11 | — | — | 2.10 | — |
| — | 15.80 | 21.00 | 18.40 | +0.86 | 46.9% | 605 | 46.9% | -0.14 | 1.32 | 0.20 | 2.45 | — |
| — | 13.50 | 19.40 | 16.45 | +0.82 | 46.5% | 607.5 | 46.5% | -0.18 | 1.07 | 0.05 | 2.10 | — |
| — | 11.10 | 16.70 | 13.90 | +0.78 | 46.1% | 610 | 46.1% | -0.22 | 1.75 | 1.00 | 2.50 | — |
| — | 8.90 | 13.90 | 11.40 | +0.73 | 45.9% | 612.5 | 45.9% | -0.27 | 2.42 | 0.75 | 4.10 | — |
| — | 7.90 | 13.40 | 10.65 | +0.67 | 45.7% | 615 | 45.7% | -0.33 | 3.05 | 1.20 | 4.90 | — |
| — | 6.00 | 11.70 | 8.85 | +0.60 | 45.6% | 617.5 | 45.6% | -0.40 | 3.12 | 1.65 | 4.60 | — |
| — | 5.40 | 10.10 | 7.75 | +0.54 | 45.6% | 620 | 45.6% | -0.46 | 5.20 | 4.00 | 6.40 | — |
| — | 2.70 | 10.00 | 6.35 | +0.47 | 45.7% | 622.5 | 45.7% | -0.53 | 6.15 | 3.10 | 9.20 | — |
| — | 3.20 | 5.90 | 4.55 | +0.41 | 45.8% | 625 | 45.8% | -0.60 | 7.00 | 5.00 | 9.00 | — |
| — | 0.75 | 8.00 | 4.38 | +0.34 | 46.0% | 627.5 | 46.0% | -0.66 | 8.55 | 5.60 | 11.50 | — |
| — | 1.50 | 4.90 | 3.20 | +0.28 | 46.2% | 630 | 46.2% | -0.72 | 9.85 | 6.80 | 12.90 | — |
| — | 0.50 | 6.70 | 3.60 | +0.23 | 46.4% | 632.5 | 46.4% | -0.77 | 11.90 | 9.20 | 14.60 | — |
| — | 0.85 | 4.00 | 2.42 | +0.19 | 46.7% | 635 | 46.7% | -0.81 | 14.35 | 10.70 | 18.00 | — |
| — | 0.30 | 5.20 | 2.75 | +0.15 | 47.1% | 637.5 | 47.1% | -0.85 | 16.95 | 14.20 | 19.70 | — |
| — | 0.75 | 1.50 | 1.12 | +0.12 | 47.4% | 640 | 47.4% | -0.88 | 18.85 | 15.00 | 22.70 | — |
| — | 0.20 | 3.10 | 1.65 | +0.09 | 47.8% | 642.5 | 47.8% | -0.91 | 20.70 | 17.40 | 24.00 | — |
| — | 0.10 | 0.70 | 0.40 | +0.07 | 48.2% | 645 | 48.2% | -0.93 | 23.55 | 19.70 | 27.40 | — |
| — | 0.10 | 0.75 | 0.42 | +0.05 | 48.7% | 647.5 | 48.7% | -0.95 | 25.35 | 22.20 | 28.50 | — |
| — | 0.10 | 0.40 | 0.25 | +0.04 | 49.1% | 650 | 49.1% | -0.96 | 27.70 | 24.50 | 30.90 | — |
| — | — | — | — | — | — | 652.5 | — | — | — | — | — | — |
| — | 0.10 | 0.30 | 0.20 | +0.02 | 50.1% | 655 | 50.1% | -0.98 | 32.80 | 29.60 | 36.00 | — |
| — | — | — | — | — | — | 657.5 | — | — | — | — | — | — |
| — | — | 0.55 | — | +0.01 | 51.1% | 660 | 51.1% | -0.99 | 37.60 | 34.20 | 41.00 | — |
| — | — | — | — | — | — | 662.5 | — | — | — | — | — | — |
| — | — | 0.65 | — | +0.01 | 52.3% | 665 | 52.3% | -1.00 | 42.75 | 39.20 | 46.30 | — |
| — | — | 0.10 | — | +0.00 | 53.6% | 670 | 53.6% | -1.00 | 47.70 | 44.40 | 51.00 | — |
| — | — | 0.15 | — | +0.00 | 55.1% | 675 | 55.1% | -1.00 | 53.55 | 50.80 | 56.30 | — |
| — | — | 0.10 | — | +0.00 | 56.6% | 680 | 56.6% | -1.00 | 58.10 | 55.20 | 61.00 | — |
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.