Spot 648.82
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 01:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.90 | 67.50 | 64.20 | +0.97 | 40.8% | 585 | 40.8% | -0.03 | — | — | 0.95 | — |
| — | 57.90 | 64.60 | 61.25 | +0.97 | 40.3% | 587.5 | 40.3% | -0.04 | — | — | 1.05 | — |
| — | 55.80 | 62.80 | 59.30 | +0.96 | 39.9% | 590 | 39.9% | -0.04 | 0.55 | 0.05 | 1.05 | — |
| — | 51.90 | 60.40 | 56.15 | +0.96 | 39.4% | 592.5 | 39.4% | -0.05 | — | — | 1.95 | — |
| — | 50.90 | 56.90 | 53.90 | +0.95 | 38.9% | 595 | 38.9% | -0.05 | 1.35 | 0.15 | 2.55 | — |
| — | 48.20 | 54.90 | 51.55 | +0.94 | 38.5% | 597.5 | 38.5% | -0.06 | — | — | 1.80 | — |
| — | 46.10 | 52.10 | 49.10 | +0.94 | 38.0% | 600 | 38.0% | -0.06 | 0.78 | 0.40 | 1.15 | — |
| — | 43.40 | 50.80 | 47.10 | +0.93 | 37.6% | 602.5 | 37.6% | -0.08 | 1.12 | 0.05 | 2.20 | — |
| — | 41.50 | 48.30 | 44.90 | +0.92 | 37.1% | 605 | 37.1% | -0.09 | 1.30 | 0.10 | 2.50 | — |
| — | 39.00 | 45.00 | 42.00 | +0.91 | 36.7% | 607.5 | 36.7% | -0.10 | 1.05 | 0.20 | 1.90 | — |
| — | 36.80 | 43.60 | 40.20 | +0.90 | 36.3% | 610 | 36.3% | -0.10 | 1.82 | 0.95 | 2.70 | — |
| — | 34.50 | 41.80 | 38.15 | +0.87 | 35.9% | 612.5 | 35.9% | -0.12 | — | — | 5.30 | — |
| — | 32.50 | 38.50 | 35.50 | +0.87 | 35.6% | 615 | 35.6% | -0.13 | 2.15 | 1.00 | 3.30 | — |
| — | 30.10 | 37.00 | 33.55 | +0.86 | 35.2% | 617.5 | 35.2% | -0.15 | 3.40 | 1.20 | 5.60 | — |
| — | 28.90 | 35.00 | 31.95 | +0.84 | 34.9% | 620 | 34.9% | -0.16 | 2.40 | 1.40 | 3.40 | — |
| — | 25.80 | 31.80 | 28.80 | +0.80 | 34.5% | 622.5 | 34.5% | -0.20 | 2.80 | 1.60 | 4.00 | — |
| — | 23.80 | 30.30 | 27.05 | +0.79 | 34.2% | 625 | 34.2% | -0.21 | 3.40 | 1.80 | 5.00 | — |
| — | 21.40 | 26.40 | 23.90 | +0.76 | 33.9% | 627.5 | 33.9% | -0.24 | 3.67 | 2.35 | 5.00 | — |
| — | 19.50 | 26.10 | 22.80 | +0.74 | 33.7% | 630 | 33.7% | -0.26 | 4.50 | 4.00 | 5.00 | — |
| — | 17.40 | 23.30 | 20.35 | +0.71 | 33.4% | 632.5 | 33.4% | -0.29 | 5.80 | 3.40 | 8.20 | — |
| — | 15.50 | 22.20 | 18.85 | +0.68 | 33.2% | 635 | 33.2% | -0.32 | 5.40 | 4.10 | 6.70 | — |
| — | 14.80 | 20.50 | 17.65 | +0.65 | 32.9% | 637.5 | 32.9% | -0.35 | 6.05 | 2.90 | 9.20 | — |
| — | 14.10 | 18.60 | 16.35 | +0.61 | 32.7% | 640 | 32.7% | -0.39 | 7.45 | 5.90 | 9.00 | — |
| — | 11.60 | 17.60 | 14.60 | +0.58 | 32.6% | 642.5 | 32.6% | -0.41 | 8.10 | 6.10 | 10.10 | — |
| — | 10.50 | 15.30 | 12.90 | +0.55 | 32.4% | 645 | 32.4% | -0.45 | 9.20 | 7.10 | 11.30 | — |
| — | 9.40 | 13.30 | 11.35 | +0.51 | 32.3% | 647.5 | 32.3% | -0.49 | 10.45 | 7.10 | 13.80 | — |
| — | 8.60 | 12.70 | 10.65 | +0.48 | 32.2% | 650 | 32.2% | -0.52 | 11.65 | 9.40 | 13.90 | — |
| — | 5.70 | 11.50 | 8.60 | +0.44 | 32.1% | 652.5 | 32.1% | -0.54 | 13.25 | 11.00 | 15.50 | — |
| — | 5.00 | 10.00 | 7.50 | +0.42 | 32.1% | 655 | — | — | 14.20 | 10.80 | 17.60 | — |
| — | 4.60 | 11.70 | 8.15 | +0.38 | 32.0% | 657.5 | — | — | 15.50 | 12.00 | 19.00 | — |
| — | 5.50 | 7.00 | 6.25 | +0.34 | 32.0% | 660 | 32.0% | -0.64 | 17.35 | 14.00 | 20.70 | — |
| — | 3.10 | 8.80 | 5.95 | +0.31 | 32.0% | 662.5 | 32.0% | -0.67 | 19.25 | 15.90 | 22.60 | — |
| — | 1.25 | 8.40 | 4.83 | +0.29 | 32.0% | 665 | 32.0% | -0.70 | 21.45 | 18.50 | 24.40 | — |
| — | 1.85 | 7.00 | 4.42 | +0.27 | 32.1% | 667.5 | 32.1% | -0.73 | 23.40 | 20.50 | 26.30 | — |
| — | 2.90 | 4.80 | 3.85 | +0.24 | 32.1% | 670 | 32.1% | -0.76 | 25.55 | 22.40 | 28.70 | — |
| — | 1.60 | 4.90 | 3.25 | +0.21 | 32.2% | 672.5 | 32.2% | -0.78 | 27.50 | 24.50 | 30.50 | — |
| — | 1.80 | 5.00 | 3.40 | +0.19 | 32.2% | 675 | 32.2% | -0.81 | 29.65 | 26.60 | 32.70 | — |
| — | — | 5.70 | — | +0.17 | 32.3% | 677.5 | 32.3% | -0.83 | 31.90 | 28.80 | 35.00 | — |
| — | 1.20 | 3.30 | 2.25 | +0.15 | 32.4% | 680 | 32.4% | -0.85 | 33.95 | 31.00 | 36.90 | — |
| — | — | 3.00 | — | +0.13 | 32.5% | 682.5 | 32.5% | -0.87 | 36.25 | 33.30 | 39.20 | — |
| — | — | 6.20 | — | +0.11 | 32.6% | 685 | 32.6% | -0.88 | 38.25 | 35.60 | 40.90 | — |
| — | 0.25 | 2.80 | 1.52 | +0.10 | 32.8% | 690 | 32.8% | -0.91 | 43.85 | 40.20 | 47.50 | — |
| — | 0.30 | 3.40 | 1.85 | +0.07 | 33.1% | 695 | 33.1% | -0.94 | 47.45 | 44.00 | 50.90 | — |
| — | 0.70 | 0.85 | 0.78 | +0.05 | 33.4% | 700 | 33.4% | -0.95 | 54.55 | 52.50 | 56.60 | — |
| — | 0.10 | 4.20 | 2.15 | +0.04 | 33.7% | 705 | 33.7% | -0.97 | 56.95 | 53.20 | 60.70 | — |
| — | — | 1.60 | — | +0.03 | 34.0% | 710 | 34.0% | -0.98 | 61.70 | 58.50 | 64.90 | — |
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.