Spot 622.85
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.90 | 62.00 | 59.95 | +1.00 | 40.2% | 562.5 | 40.2% | +0.00 | — | — | 1.70 | — |
| — | 55.20 | 60.80 | 58.00 | +1.00 | 40.0% | 565 | 40.0% | -0.00 | — | — | 0.20 | — |
| — | 52.90 | 58.30 | 55.60 | +1.00 | 39.8% | 567.5 | 39.8% | -0.00 | — | — | 0.20 | — |
| — | 49.30 | 55.90 | 52.60 | +1.00 | 39.6% | 570 | 39.6% | -0.00 | — | — | 0.55 | — |
| — | 46.80 | 52.00 | 49.40 | +1.00 | 39.4% | 572.5 | 39.4% | -0.00 | — | — | 1.50 | — |
| — | 45.40 | 50.60 | 48.00 | +1.00 | 39.3% | 575 | 39.3% | -0.00 | — | — | 4.20 | — |
| — | 41.80 | 47.00 | 44.40 | +1.00 | 39.1% | 577.5 | 39.1% | -0.00 | — | — | 1.50 | — |
| — | 40.40 | 46.00 | 43.20 | +1.00 | 39.1% | 580 | 39.1% | -0.00 | — | — | 1.00 | — |
| — | 36.80 | 42.00 | 39.40 | +1.00 | 39.0% | 582.5 | 39.0% | -0.00 | — | — | 1.50 | — |
| — | 35.20 | 40.70 | 37.95 | +1.00 | 38.9% | 585 | 38.9% | -0.00 | — | — | 0.20 | — |
| — | 31.80 | 38.40 | 35.10 | +1.00 | 38.9% | 587.5 | 38.9% | -0.00 | — | — | 4.20 | — |
| — | 30.80 | 36.70 | 33.75 | +1.00 | 38.9% | 590 | 38.9% | -0.00 | — | — | 0.35 | — |
| — | 27.90 | 31.90 | 29.90 | +0.99 | 38.9% | 592.5 | 38.9% | -0.01 | — | — | 1.45 | — |
| — | 25.40 | 31.50 | 28.45 | +0.99 | 38.9% | 595 | 38.9% | -0.01 | — | — | 0.45 | — |
| — | 22.90 | 28.60 | 25.75 | +0.98 | 39.0% | 597.5 | 39.0% | -0.02 | — | — | 4.30 | — |
| — | 20.40 | 26.10 | 23.25 | +0.97 | 39.0% | 600 | 39.0% | -0.03 | — | — | 0.25 | — |
| — | 17.40 | 24.00 | 20.70 | +0.95 | 39.1% | 602.5 | 39.1% | -0.05 | — | — | 0.90 | — |
| — | 15.60 | 19.50 | 17.55 | +0.93 | 39.1% | 605 | 39.1% | -0.07 | — | — | 0.55 | — |
| — | 13.20 | 19.20 | 16.20 | +0.89 | 39.2% | 607.5 | 39.2% | -0.11 | — | — | 1.10 | — |
| — | 10.90 | 15.60 | 13.25 | +0.85 | 39.3% | 610 | 39.3% | -0.15 | 0.78 | 0.25 | 1.30 | — |
| — | 8.20 | 14.80 | 11.50 | +0.80 | 39.4% | 612.5 | 39.4% | -0.20 | — | — | 5.10 | — |
| — | 6.70 | 11.50 | 9.10 | +0.74 | 39.4% | 615 | 39.4% | -0.26 | — | — | 3.50 | — |
| — | 4.70 | 9.80 | 7.25 | +0.67 | 39.5% | 617.5 | 39.5% | -0.33 | 2.70 | 0.30 | 5.10 | — |
| — | 3.30 | 8.20 | 5.75 | +0.59 | 39.5% | 620 | 39.5% | -0.41 | 3.05 | 0.10 | 6.00 | — |
| — | 1.60 | 8.20 | 4.90 | +0.52 | 39.6% | 622.5 | 39.6% | -0.48 | 4.95 | 2.40 | 7.50 | — |
| — | 1.55 | 4.50 | 3.02 | — | — | 625 | 39.7% | -0.56 | 5.28 | 2.15 | 8.40 | — |
| — | — | 4.30 | — | — | — | 627.5 | 39.8% | -0.63 | 6.80 | 4.00 | 9.60 | — |
| — | 0.55 | 2.50 | 1.52 | +0.30 | 39.9% | 630 | 39.9% | -0.70 | 9.70 | 7.50 | 11.90 | — |
| — | 0.70 | 5.10 | 2.90 | +0.24 | 40.1% | 632.5 | 40.1% | -0.76 | 11.10 | 8.80 | 13.40 | — |
| — | — | 3.10 | — | +0.18 | 40.3% | 635 | 40.3% | -0.82 | 12.40 | 9.30 | 15.50 | — |
| — | — | 1.70 | — | +0.14 | 40.5% | 637.5 | 40.5% | -0.86 | 15.10 | 12.50 | 17.70 | — |
| — | 0.10 | 0.60 | 0.35 | +0.10 | 40.7% | 640 | 40.7% | -0.90 | 17.75 | 15.90 | 19.60 | — |
| — | — | 0.75 | — | +0.08 | 41.0% | 642.5 | 41.0% | -0.93 | 20.10 | 17.80 | 22.40 | — |
| — | 0.10 | 0.70 | 0.40 | +0.05 | 41.3% | 645 | 41.3% | -0.95 | 22.60 | 20.40 | 24.80 | — |
| — | 0.05 | 0.25 | 0.15 | +0.04 | 41.7% | 647.5 | 41.7% | -0.96 | 24.50 | 21.70 | 27.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 42.1% | 650 | 42.1% | -0.97 | 27.85 | 25.90 | 29.80 | — |
| — | — | 0.55 | — | +0.02 | 42.6% | 652.5 | 42.6% | -0.98 | 29.45 | 26.70 | 32.20 | — |
| — | — | 0.65 | — | +0.01 | 43.2% | 655 | 43.2% | -0.99 | 31.95 | 29.20 | 34.70 | — |
| — | — | 0.05 | — | +0.01 | 43.8% | 657.5 | 43.8% | -0.99 | 34.45 | 31.70 | 37.20 | — |
| — | — | 0.10 | — | +0.01 | 44.5% | 660 | 44.5% | -1.00 | 37.55 | 34.20 | 40.90 | — |
| — | — | 4.00 | — | +0.00 | 45.2% | 662.5 | 45.2% | -1.00 | 39.45 | 36.70 | 42.20 | — |
| — | — | 0.05 | — | +0.00 | 46.0% | 665 | 46.0% | -1.00 | 41.95 | 39.20 | 44.70 | — |
| — | — | 1.70 | — | +0.00 | 46.9% | 667.5 | 46.9% | -1.00 | 44.45 | 41.70 | 47.20 | — |
| — | — | 0.20 | — | +0.00 | 47.8% | 670 | 47.8% | -1.00 | 46.95 | 44.20 | 49.70 | — |
| — | — | 4.30 | — | +0.00 | 48.6% | 672.5 | 48.6% | -1.00 | 49.80 | 46.20 | 53.40 | — |
| — | — | 0.15 | — | +0.00 | 49.5% | 675 | 49.5% | -1.00 | 52.45 | 49.00 | 55.90 | — |
| — | — | 4.30 | — | +0.00 | 50.4% | 677.5 | 50.4% | -1.00 | 55.80 | 53.20 | 58.40 | — |
| — | — | 0.05 | — | +0.00 | 51.3% | 680 | 51.3% | -1.00 | 57.55 | 54.20 | 60.90 | — |
| — | — | 4.30 | — | +0.00 | 52.1% | 682.5 | 52.1% | -1.00 | 59.45 | 56.70 | 62.20 | — |
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.