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 | |
| — | 59.10 | 66.90 | 63.00 | +0.97 | 41.3% | 560 | 41.3% | -0.04 | — | — | 1.10 | — |
| — | — | — | — | — | — | 562.5 | — | — | — | — | — | — |
| — | 55.50 | 61.80 | 58.65 | +0.96 | 40.7% | 565 | 40.7% | -0.05 | — | — | 4.60 | — |
| — | — | — | — | — | — | 567.5 | — | — | — | — | — | — |
| — | 50.40 | 57.00 | 53.70 | +0.94 | 40.1% | 570 | 40.1% | -0.07 | — | — | 4.60 | — |
| — | — | — | — | — | — | 572.5 | — | — | — | — | — | — |
| — | 45.60 | 52.50 | 49.05 | +0.93 | 39.6% | 575 | 39.6% | -0.09 | — | — | 2.90 | — |
| — | — | — | — | — | — | 577.5 | — | — | — | — | — | — |
| — | 41.50 | 48.00 | 44.75 | +0.91 | 39.0% | 580 | 39.0% | -0.11 | 1.23 | 0.45 | 2.00 | — |
| — | — | — | — | — | — | 582.5 | — | — | — | — | — | — |
| — | 36.30 | 43.00 | 39.65 | +0.88 | 38.5% | 585 | 38.5% | -0.14 | 2.42 | 0.55 | 4.30 | — |
| — | — | — | — | — | — | 587.5 | — | — | — | — | — | — |
| — | 32.80 | 38.00 | 35.40 | +0.85 | 38.1% | 590 | 38.1% | -0.17 | 2.10 | 0.40 | 3.80 | — |
| — | — | — | — | — | — | 592.5 | — | — | — | — | — | — |
| — | 28.20 | 34.80 | 31.50 | +0.82 | 37.7% | 595 | 37.7% | -0.18 | 3.83 | 1.95 | 5.70 | — |
| — | — | — | — | — | — | 597.5 | — | — | — | — | — | — |
| — | 23.60 | 30.60 | 27.10 | +0.78 | 37.2% | 600 | 37.2% | -0.25 | 4.12 | 2.55 | 5.70 | — |
| — | 23.10 | 28.90 | 26.00 | +0.75 | 37.1% | 602.5 | 37.1% | -0.27 | 5.65 | 2.30 | 9.00 | — |
| — | 21.00 | 26.50 | 23.75 | +0.70 | 36.9% | 605 | 36.9% | -0.27 | 5.60 | 4.30 | 6.90 | — |
| — | 19.60 | 24.80 | 22.20 | +0.70 | 36.7% | 607.5 | 36.7% | -0.30 | 6.90 | 3.80 | 10.00 | — |
| — | 18.00 | 23.10 | 20.55 | +0.68 | 36.5% | 610 | 36.5% | -0.32 | 7.75 | 4.70 | 10.80 | — |
| — | 15.70 | 21.70 | 18.70 | +0.65 | 36.4% | 612.5 | 36.4% | -0.38 | 8.70 | 5.90 | 11.50 | — |
| — | 15.10 | 19.80 | 17.45 | +0.59 | 36.2% | 615 | 36.2% | -0.38 | 7.95 | 5.40 | 10.50 | — |
| — | 13.30 | 18.50 | 15.90 | +0.60 | 36.1% | 617.5 | 36.1% | -0.41 | 10.40 | 7.30 | 13.50 | — |
| — | 12.70 | 16.60 | 14.65 | +0.57 | 36.0% | 620 | 36.0% | -0.44 | 11.50 | 10.10 | 12.90 | — |
| — | 10.70 | 15.90 | 13.30 | +0.54 | 35.9% | 622.5 | 35.9% | -0.47 | 12.65 | 9.90 | 15.40 | — |
| — | 10.40 | 13.40 | 11.90 | +0.51 | 35.8% | 625 | 35.8% | -0.50 | 13.25 | 10.00 | 16.50 | — |
| — | 7.80 | 14.10 | 10.95 | +0.48 | 35.8% | 627.5 | 35.8% | -0.53 | 15.20 | 12.60 | 17.80 | — |
| — | 6.70 | 12.60 | 9.65 | +0.45 | 35.7% | 630 | 35.7% | -0.56 | 16.60 | 14.00 | 19.20 | — |
| — | 5.60 | 12.10 | 8.85 | +0.42 | 35.7% | 632.5 | 35.7% | -0.59 | 17.95 | 15.40 | 20.50 | — |
| — | 5.00 | 9.50 | 7.25 | +0.39 | 35.7% | 635 | 35.7% | -0.61 | 19.60 | 17.20 | 22.00 | — |
| — | 3.70 | 8.90 | 6.30 | +0.36 | 35.7% | 637.5 | 35.7% | -0.64 | 21.20 | 18.10 | 24.30 | — |
| — | 2.30 | 8.40 | 5.35 | +0.33 | 35.7% | 640 | 35.7% | -0.67 | 22.80 | 19.60 | 26.00 | — |
| — | 1.60 | 5.50 | 3.55 | +0.31 | 35.7% | 642.5 | 35.7% | -0.70 | 24.85 | 22.00 | 27.70 | — |
| — | 1.45 | 6.90 | 4.17 | +0.28 | 35.8% | 645 | 35.8% | -0.72 | 26.75 | 23.90 | 29.60 | — |
| — | 0.80 | 8.00 | 4.40 | +0.23 | 35.9% | 647.5 | 35.9% | -0.75 | 28.55 | 25.60 | 31.50 | — |
| — | 3.00 | 4.40 | 3.70 | +0.21 | 36.0% | 650 | 36.0% | -0.77 | 30.45 | 27.10 | 33.80 | — |
| — | — | — | — | — | — | 652.5 | — | — | — | — | — | — |
| — | 2.05 | 4.90 | 3.48 | +0.17 | 36.2% | 655 | 36.2% | -0.81 | 34.80 | 31.40 | 38.20 | — |
| — | — | — | — | — | — | 657.5 | — | — | — | — | — | — |
| — | 0.65 | 3.90 | 2.27 | +0.14 | 36.5% | 660 | 36.5% | -0.84 | 39.30 | 36.00 | 42.60 | — |
| — | — | — | — | — | — | 662.5 | — | — | — | — | — | — |
| — | 0.15 | 4.30 | 2.23 | +0.13 | 36.9% | 665 | 36.9% | -0.87 | 44.10 | 41.00 | 47.20 | — |
| — | — | — | — | — | — | 667.5 | — | — | — | — | — | — |
| — | — | 5.30 | — | +0.11 | 37.3% | 670 | 37.3% | -0.90 | 49.65 | 46.10 | 53.20 | — |
| — | — | — | — | — | — | 672.5 | — | — | — | — | — | — |
| — | — | 3.30 | — | +0.09 | 37.8% | 675 | 37.8% | -0.92 | 54.05 | 50.30 | 57.80 | — |
| — | — | — | — | — | — | 677.5 | — | — | — | — | — | — |
| — | — | 5.40 | — | +0.07 | 38.3% | 680 | 38.3% | -0.94 | 58.90 | 55.10 | 62.70 | — |
| — | — | — | — | — | — | 682.5 | — | — | — | — | — | — |
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.