Spot 631.24
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.30 | 66.20 | 63.25 | +0.97 | 34.4% | 570 | 34.4% | -0.03 | — | — | 1.95 | — |
| — | 57.90 | 63.50 | 60.70 | +0.97 | 34.2% | 572.5 | 34.2% | -0.03 | — | — | 2.35 | — |
| — | 55.50 | 61.10 | 58.30 | +0.97 | 33.9% | 575 | 33.9% | -0.03 | — | — | 3.80 | — |
| — | 53.10 | 58.70 | 55.90 | +0.96 | 33.7% | 577.5 | 33.7% | -0.04 | — | — | 4.90 | — |
| — | 50.70 | 56.40 | 53.55 | +0.96 | 33.6% | 580 | 33.6% | -0.04 | 1.35 | 0.25 | 2.45 | — |
| — | 48.30 | 54.10 | 51.20 | +0.95 | 33.4% | 582.5 | 33.4% | -0.05 | — | — | 5.10 | — |
| — | 46.00 | 51.90 | 48.95 | +0.95 | 33.3% | 585 | 33.3% | -0.05 | — | — | 5.30 | — |
| — | 43.60 | 49.40 | 46.50 | — | — | 587.5 | — | — | 1.75 | 0.70 | 2.80 | — |
| — | 41.40 | 47.20 | 44.30 | — | — | 590 | 33.0% | -0.06 | — | — | 4.70 | — |
| — | 39.10 | 44.90 | 42.00 | — | — | 592.5 | 32.9% | -0.07 | 2.35 | 1.10 | 3.60 | — |
| — | 36.90 | 42.70 | 39.80 | +0.92 | 32.8% | 595 | 32.8% | -0.08 | — | — | 5.80 | — |
| — | 34.70 | 39.70 | 37.20 | +0.91 | 32.7% | 597.5 | 32.7% | -0.09 | 2.92 | 1.55 | 4.30 | — |
| — | 32.60 | 38.10 | 35.35 | +0.90 | 32.6% | 600 | 32.6% | -0.10 | 1.73 | 0.45 | 3.00 | — |
| — | 30.50 | 35.50 | 33.00 | — | — | 602.5 | — | — | 3.48 | 0.25 | 6.70 | — |
| — | 28.50 | 34.40 | 31.45 | — | — | 605 | — | — | 3.73 | 1.25 | 6.20 | — |
| — | 26.50 | 32.30 | 29.40 | — | — | 607.5 | 32.5% | -0.13 | 4.25 | 3.60 | 4.90 | — |
| — | 24.60 | 30.40 | 27.50 | +0.85 | 32.5% | 610 | 32.5% | -0.14 | 4.67 | 2.15 | 7.20 | — |
| — | 23.10 | 26.90 | 25.00 | +0.84 | 32.4% | 612.5 | 32.4% | -0.16 | 5.50 | 4.80 | 6.20 | — |
| — | 21.00 | 26.70 | 23.85 | +0.82 | 32.4% | 615 | 32.4% | -0.18 | 6.15 | 5.30 | 7.00 | — |
| — | 19.60 | 23.10 | 21.35 | +0.81 | 32.4% | 617.5 | 32.4% | -0.20 | 7.05 | 5.50 | 8.60 | — |
| — | 17.60 | 22.90 | 20.25 | +0.79 | 32.4% | 620 | 32.4% | -0.21 | 7.70 | 6.60 | 8.80 | — |
| — | 16.00 | 20.30 | 18.15 | +0.77 | 32.4% | 622.5 | 32.4% | -0.23 | 10.00 | 7.40 | 12.60 | — |
| — | 14.40 | 18.90 | 16.65 | +0.75 | 32.4% | 625 | 32.4% | -0.25 | 11.00 | 8.30 | 13.70 | — |
| — | 13.00 | 17.20 | 15.10 | +0.73 | 32.4% | 627.5 | 32.4% | -0.27 | 11.70 | 9.40 | 14.00 | — |
| — | 13.00 | 16.90 | 14.95 | +0.70 | 32.4% | 630 | 32.4% | -0.30 | 11.95 | 7.90 | 16.00 | — |
| — | 10.20 | 16.00 | 13.10 | +0.68 | 32.4% | 632.5 | 32.4% | -0.32 | 14.35 | 11.30 | 17.40 | — |
| — | 9.80 | 13.80 | 11.80 | +0.66 | 32.4% | 635 | 32.4% | -0.34 | 15.60 | 12.70 | 18.50 | — |
| — | 8.50 | 12.10 | 10.30 | +0.63 | 32.4% | 637.5 | 32.4% | -0.37 | 16.25 | 14.70 | 17.80 | — |
| — | 8.40 | 11.70 | 10.05 | +0.61 | 32.4% | 640 | 32.4% | -0.39 | 17.30 | 14.90 | 19.70 | — |
| — | 5.90 | 10.90 | 8.40 | +0.58 | 32.4% | 642.5 | — | — | 20.15 | 17.60 | 22.70 | — |
| — | 6.70 | 10.70 | 8.70 | — | — | 645 | 32.4% | -0.45 | 20.45 | 18.10 | 22.80 | — |
| — | 5.30 | 9.10 | 7.20 | — | — | 647.5 | — | — | 22.10 | 19.80 | 24.40 | — |
| — | 4.30 | 9.90 | 7.10 | — | — | 650 | — | — | 23.90 | 21.60 | 26.20 | — |
| — | 4.50 | 7.80 | 6.15 | +0.48 | 32.5% | 652.5 | — | — | 25.65 | 23.40 | 27.90 | — |
| — | 3.90 | 5.90 | 4.90 | +0.45 | 32.5% | 655 | — | — | 27.50 | 25.20 | 29.80 | — |
| — | 1.20 | 7.70 | 4.45 | — | — | 657.5 | 32.5% | -0.58 | 29.50 | 27.40 | 31.60 | — |
| — | 0.90 | 7.60 | 4.25 | — | — | 660 | — | — | 31.45 | 29.10 | 33.80 | — |
| — | 0.60 | 6.80 | 3.70 | — | — | 662.5 | 32.5% | -0.63 | 33.10 | 30.40 | 35.80 | — |
| — | — | 6.80 | — | — | — | 665 | 32.6% | -0.66 | 35.00 | 32.00 | 38.00 | — |
| — | 0.10 | 6.20 | 3.15 | — | — | 667.5 | — | — | 37.70 | 35.30 | 40.10 | — |
| — | 0.60 | 3.40 | 2.00 | — | — | 670 | — | — | 39.70 | 37.10 | 42.30 | — |
| — | — | 5.90 | — | +0.28 | 32.7% | 672.5 | — | — | 42.00 | 39.40 | 44.60 | — |
| — | — | 5.30 | — | +0.26 | 32.7% | 675 | 32.7% | -0.75 | 44.00 | 41.10 | 46.90 | — |
| — | — | 5.30 | — | +0.24 | 32.8% | 677.5 | 32.8% | -0.77 | 46.25 | 43.30 | 49.20 | — |
| — | — | 1.90 | — | +0.22 | 32.9% | 680 | 32.9% | -0.79 | 48.60 | 45.70 | 51.50 | — |
| — | — | 5.20 | — | +0.20 | 32.9% | 682.5 | 32.9% | -0.80 | 50.95 | 48.00 | 53.90 | — |
| — | — | 3.90 | — | +0.19 | 33.0% | 685 | 33.0% | -0.82 | 53.40 | 50.50 | 56.30 | — |
| — | — | 5.00 | — | +0.17 | 33.1% | 687.5 | 33.1% | -0.84 | 55.85 | 53.00 | 58.70 | — |
| — | 0.05 | 3.20 | 1.62 | +0.16 | 33.2% | 690 | 33.2% | -0.85 | 58.25 | 55.40 | 61.10 | — |
| — | — | 4.80 | — | +0.14 | 33.4% | 692.5 | 33.4% | -0.86 | 60.55 | 57.60 | 63.50 | — |
| — | — | 2.25 | — | +0.13 | 33.5% | 695 | 33.5% | -0.88 | 64.40 | 60.30 | 68.50 | — |
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.