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 | |
| — | 62.00 | 68.60 | 65.30 | +0.93 | 36.6% | 585 | 36.6% | -0.07 | 1.45 | 0.10 | 2.80 | — |
| — | 59.40 | 66.30 | 62.85 | +0.93 | 36.3% | 587.5 | 36.3% | -0.07 | 2.02 | 0.05 | 4.00 | — |
| — | 57.00 | 63.90 | 60.45 | +0.92 | 36.1% | 590 | 36.1% | -0.08 | 1.32 | 0.30 | 2.35 | — |
| — | 55.00 | 61.50 | 58.25 | +0.91 | 35.8% | 592.5 | 35.8% | -0.09 | — | — | 5.10 | — |
| — | 52.00 | 59.70 | 55.85 | +0.90 | 35.5% | 595 | 35.5% | -0.10 | — | — | 4.70 | — |
| — | 50.60 | 56.40 | 53.50 | +0.90 | 35.3% | 597.5 | 35.3% | -0.11 | 1.82 | 0.35 | 3.30 | — |
| — | 48.00 | 54.10 | 51.05 | +0.88 | 35.0% | 600 | 35.0% | -0.12 | 1.88 | 0.65 | 3.10 | — |
| — | 45.60 | 51.90 | 48.75 | +0.87 | 34.8% | 602.5 | 34.8% | -0.13 | 2.38 | 0.85 | 3.90 | — |
| — | 43.00 | 49.70 | 46.35 | +0.86 | 34.5% | 605 | 34.5% | -0.14 | 3.85 | 1.10 | 6.60 | — |
| — | 40.80 | 47.70 | 44.25 | +0.85 | 34.3% | 607.5 | 34.3% | -0.15 | 4.10 | 1.20 | 7.00 | — |
| — | 39.40 | 45.90 | 42.65 | +0.84 | 34.1% | 610 | 34.1% | -0.17 | 3.50 | 0.10 | 6.90 | — |
| — | 37.20 | 43.60 | 40.40 | +0.82 | 33.9% | 612.5 | 33.9% | -0.18 | 3.92 | 1.25 | 6.60 | — |
| — | 35.40 | 41.60 | 38.50 | +0.81 | 33.7% | 615 | 33.7% | -0.19 | 4.35 | 2.30 | 6.40 | — |
| — | 34.00 | 39.70 | 36.85 | +0.79 | 33.5% | 617.5 | 33.5% | -0.21 | 4.33 | 2.75 | 5.90 | — |
| — | 31.20 | 37.70 | 34.45 | +0.77 | 33.3% | 620 | 33.3% | -0.23 | 5.45 | 3.50 | 7.40 | — |
| — | 29.50 | 35.80 | 32.65 | +0.75 | 33.1% | 622.5 | 33.1% | -0.25 | 5.08 | 2.95 | 7.20 | — |
| — | 28.30 | 31.90 | 30.10 | +0.74 | 32.9% | 625 | 32.9% | -0.27 | 5.55 | 3.40 | 7.70 | — |
| — | 26.00 | 31.60 | 28.80 | +0.70 | 32.7% | 627.5 | 32.7% | -0.30 | 8.10 | 6.10 | 10.10 | — |
| — | 24.30 | 28.30 | 26.30 | +0.68 | 32.6% | 630 | 32.6% | -0.32 | 6.85 | 4.60 | 9.10 | — |
| — | 22.00 | 26.60 | 24.30 | +0.66 | 32.4% | 632.5 | 32.4% | -0.34 | 9.05 | 7.30 | 10.80 | — |
| — | 20.70 | 26.90 | 23.80 | +0.64 | 32.3% | 635 | 32.3% | -0.36 | 9.05 | 6.90 | 11.20 | — |
| — | 19.60 | 25.80 | 22.70 | +0.62 | 32.2% | 637.5 | 32.2% | -0.38 | 10.35 | 7.60 | 13.10 | — |
| — | 18.60 | 24.40 | 21.50 | +0.59 | 32.1% | 640 | 32.1% | -0.39 | 10.30 | 8.00 | 12.60 | — |
| — | 16.30 | 23.00 | 19.65 | +0.58 | 31.9% | 642.5 | 31.9% | -0.42 | 12.10 | 9.30 | 14.90 | — |
| — | 15.20 | 20.80 | 18.00 | +0.55 | 31.8% | 645 | 31.8% | -0.45 | 12.55 | 10.30 | 14.80 | — |
| — | 13.90 | 20.80 | 17.35 | +0.52 | 31.8% | 647.5 | 31.8% | -0.48 | 13.70 | 10.70 | 16.70 | — |
| — | 12.30 | 18.80 | 15.55 | +0.50 | 31.7% | 650 | 31.7% | -0.51 | 14.95 | 11.90 | 18.00 | — |
| — | 11.20 | 17.70 | 14.45 | +0.47 | 31.6% | 652.5 | 31.6% | -0.53 | 16.95 | 13.20 | 20.70 | — |
| — | 9.60 | 17.10 | 13.35 | +0.45 | 31.5% | 655 | 31.5% | -0.56 | 18.00 | 14.50 | 21.50 | — |
| — | 10.20 | 15.70 | 12.95 | +0.44 | 31.5% | 657.5 | 31.5% | -0.57 | 19.65 | 16.30 | 23.00 | — |
| — | 8.70 | 14.30 | 11.50 | +0.41 | 31.5% | 660 | 31.5% | -0.59 | 20.35 | 17.50 | 23.20 | — |
| — | 7.30 | 13.90 | 10.60 | +0.39 | 31.4% | 662.5 | 31.4% | -0.62 | 22.50 | 19.30 | 25.70 | — |
| — | 7.50 | 12.90 | 10.20 | +0.36 | 31.4% | 665 | 31.4% | -0.64 | 24.50 | 21.00 | 28.00 | — |
| — | 5.60 | 12.10 | 8.85 | +0.34 | 31.4% | 667.5 | 31.4% | -0.66 | 26.25 | 22.90 | 29.60 | — |
| — | 5.70 | 11.00 | 8.35 | +0.32 | 31.4% | 670 | 31.4% | -0.68 | 28.10 | 25.10 | 31.10 | — |
| — | 4.60 | 9.60 | 7.10 | +0.30 | 31.4% | 672.5 | 31.4% | -0.71 | 29.40 | 26.20 | 32.60 | — |
| — | 3.90 | 8.00 | 5.95 | +0.28 | 31.4% | 675 | 31.4% | -0.73 | 31.20 | 28.00 | 34.40 | — |
| — | 2.40 | 9.40 | 5.90 | +0.26 | 31.5% | 677.5 | 31.5% | -0.75 | 33.15 | 30.00 | 36.30 | — |
| — | 4.60 | 9.50 | 7.05 | +0.24 | 31.5% | 680 | 31.5% | -0.77 | 35.25 | 32.00 | 38.50 | — |
| — | 1.30 | 7.30 | 4.30 | +0.22 | 31.6% | 682.5 | 31.6% | -0.78 | 38.50 | 35.30 | 41.70 | — |
| — | 0.80 | 6.80 | 3.80 | +0.21 | 31.7% | 685 | 31.7% | -0.80 | 39.85 | 36.00 | 43.70 | — |
| — | 0.60 | 5.70 | 3.15 | +0.19 | 31.7% | 687.5 | 31.7% | -0.82 | 42.60 | 39.40 | 45.80 | — |
| — | 0.60 | 5.70 | 3.15 | +0.18 | 31.8% | 690 | 31.8% | -0.83 | 43.70 | 40.00 | 47.40 | — |
| — | 1.45 | 4.70 | 3.08 | +0.16 | 31.9% | 692.5 | 31.9% | -0.85 | 46.50 | 43.70 | 49.30 | — |
| — | 0.05 | 6.60 | 3.33 | +0.15 | 32.0% | 695 | 32.0% | -0.86 | 49.00 | 45.30 | 52.70 | — |
| — | 0.80 | 4.30 | 2.55 | +0.14 | 32.2% | 697.5 | 32.2% | -0.87 | 50.25 | 47.20 | 53.30 | — |
| — | — | 3.90 | — | +0.13 | 32.3% | 700 | 32.3% | -0.88 | 52.95 | 49.60 | 56.30 | — |
| — | 0.85 | 3.00 | 1.93 | +0.12 | 32.5% | 702.5 | 32.5% | -0.89 | 55.20 | 52.00 | 58.40 | — |
| — | 0.55 | 5.00 | 2.77 | +0.11 | 32.6% | 705 | 32.6% | -0.90 | 57.35 | 54.10 | 60.60 | — |
| — | 0.50 | 4.70 | 2.60 | +0.10 | 32.8% | 707.5 | 32.8% | -0.91 | 60.35 | 57.10 | 63.60 | — |
| — | 0.35 | 2.35 | 1.35 | +0.09 | 33.0% | 710 | 33.0% | -0.92 | 62.70 | 59.40 | 66.00 | — |
| — | 0.50 | 2.95 | 1.73 | +0.08 | 33.2% | 712.5 | 33.2% | -0.93 | 64.70 | 61.10 | 68.30 | — |
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.