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 | |
| — | 58.50 | 64.60 | 61.55 | +0.99 | 31.2% | 562.5 | 31.2% | -0.01 | — | — | 2.55 | — |
| — | 56.00 | 62.10 | 59.05 | +0.99 | 31.0% | 565 | 31.0% | -0.01 | — | — | 4.40 | — |
| — | 53.60 | 59.30 | 56.45 | +0.98 | 30.7% | 567.5 | 30.7% | -0.02 | — | — | 4.40 | — |
| — | 50.00 | 57.60 | 53.80 | +0.98 | 30.6% | 570 | 30.6% | -0.02 | — | — | 0.70 | — |
| — | 48.70 | 55.00 | 51.85 | +0.97 | 30.4% | 572.5 | 30.4% | -0.03 | — | — | 4.50 | — |
| — | 46.20 | 51.90 | 49.05 | +0.97 | 30.3% | 575 | 30.3% | -0.03 | — | — | 4.60 | — |
| — | 43.80 | 50.30 | 47.05 | +0.96 | 30.3% | 577.5 | 30.3% | -0.04 | — | — | 2.40 | — |
| — | 41.40 | 47.70 | 44.55 | +0.95 | 30.2% | 580 | — | — | — | — | 2.85 | — |
| — | 39.10 | 45.20 | 42.15 | +0.94 | 30.2% | 582.5 | — | — | 0.53 | 0.05 | 1.00 | — |
| — | 37.00 | 42.80 | 39.90 | — | — | 585 | — | — | — | — | 3.60 | — |
| — | 33.70 | 40.30 | 37.00 | — | — | 587.5 | — | — | — | — | 2.90 | — |
| — | 32.70 | 36.70 | 34.70 | — | — | 590 | — | — | — | — | 2.40 | — |
| — | 29.90 | 36.20 | 33.05 | +0.88 | 30.3% | 592.5 | 30.3% | -0.12 | 2.80 | 0.90 | 4.70 | — |
| — | 27.70 | 34.30 | 31.00 | +0.86 | 30.3% | 595 | 30.3% | -0.14 | — | — | 6.00 | — |
| — | 24.90 | 31.90 | 28.40 | — | — | 597.5 | — | — | 2.33 | 1.65 | 3.00 | — |
| — | 22.50 | 27.80 | 25.15 | +0.81 | 30.3% | 600 | 30.3% | -0.19 | 2.77 | 2.15 | 3.40 | — |
| — | 21.50 | 26.50 | 24.00 | +0.78 | 30.4% | 602.5 | 30.4% | -0.22 | 3.62 | 0.25 | 7.00 | — |
| — | 19.90 | 24.20 | 22.05 | +0.75 | 30.4% | 605 | 30.4% | -0.25 | 3.95 | 3.20 | 4.70 | — |
| — | 17.40 | 24.00 | 20.70 | +0.72 | 30.4% | 607.5 | 30.4% | -0.28 | 4.75 | 3.90 | 5.60 | — |
| — | 15.50 | 20.60 | 18.05 | +0.69 | 30.4% | 610 | 30.4% | -0.31 | 5.35 | 4.40 | 6.30 | — |
| — | 14.40 | 19.30 | 16.85 | +0.66 | 30.4% | 612.5 | 30.4% | -0.34 | 6.55 | 3.10 | 10.00 | — |
| — | 12.80 | 17.90 | 15.35 | +0.63 | 30.4% | 615 | 30.4% | -0.37 | 7.45 | 4.00 | 10.90 | — |
| — | 10.80 | 15.20 | 13.00 | +0.59 | 30.4% | 617.5 | 30.4% | -0.41 | 8.10 | 5.90 | 10.30 | — |
| — | 10.30 | 13.70 | 12.00 | +0.56 | 30.4% | 620 | 30.4% | -0.44 | 9.30 | 6.10 | 12.50 | — |
| — | 8.50 | 14.20 | 11.35 | +0.52 | 30.4% | 622.5 | 30.4% | -0.48 | 10.65 | 9.40 | 11.90 | — |
| — | 7.30 | 12.30 | 9.80 | +0.49 | 30.4% | 625 | 30.4% | -0.52 | 11.75 | 7.90 | 15.60 | — |
| — | 6.50 | 11.10 | 8.80 | +0.45 | 30.4% | 627.5 | 30.4% | -0.55 | 13.10 | 9.30 | 16.90 | — |
| — | 5.10 | 11.90 | 8.50 | +0.42 | 30.5% | 630 | 30.5% | -0.59 | 14.95 | 12.30 | 17.60 | — |
| — | 4.20 | 9.90 | 7.05 | +0.38 | 30.5% | 632.5 | 30.5% | -0.62 | 16.25 | 13.20 | 19.30 | — |
| — | 5.10 | 6.90 | 6.00 | +0.35 | 30.5% | 635 | 30.5% | -0.65 | 19.00 | 16.50 | 21.50 | — |
| — | 3.10 | 6.10 | 4.60 | +0.32 | 30.6% | 637.5 | 30.6% | -0.68 | 19.60 | 15.80 | 23.40 | — |
| — | 3.60 | 5.30 | 4.45 | +0.29 | 30.6% | 640 | 30.6% | -0.72 | 20.80 | 17.60 | 24.00 | — |
| — | 2.00 | 7.80 | 4.90 | +0.26 | 30.7% | 642.5 | 30.7% | -0.74 | 23.50 | 21.20 | 25.80 | — |
| — | 0.80 | 7.30 | 4.05 | +0.23 | 30.8% | 645 | 30.8% | -0.77 | 25.35 | 23.00 | 27.70 | — |
| — | 1.55 | 4.40 | 2.98 | +0.21 | 30.9% | 647.5 | 30.9% | -0.79 | 27.05 | 24.30 | 29.80 | — |
| — | 1.90 | 2.95 | 2.42 | +0.19 | 31.1% | 650 | 31.1% | -0.82 | 28.80 | 25.70 | 31.90 | — |
| — | 1.10 | 3.90 | 2.50 | +0.17 | 31.2% | 652.5 | 31.2% | -0.84 | 31.10 | 28.20 | 34.00 | — |
| — | — | 6.20 | — | +0.15 | 31.4% | 655 | 31.4% | -0.86 | 34.05 | 31.20 | 36.90 | — |
| — | — | 5.70 | — | +0.13 | 31.6% | 657.5 | 31.6% | -0.87 | 35.30 | 32.10 | 38.50 | — |
| — | — | 5.40 | — | +0.12 | 31.8% | 660 | 31.8% | -0.89 | 37.90 | 34.40 | 41.40 | — |
| — | — | 3.40 | — | +0.10 | 32.1% | 662.5 | 32.1% | -0.90 | 40.45 | 37.90 | 43.00 | — |
| — | 0.50 | 3.10 | 1.80 | +0.09 | 32.3% | 665 | 32.3% | -0.92 | 42.35 | 39.30 | 45.40 | — |
| — | 0.10 | 3.60 | 1.85 | +0.08 | 32.6% | 667.5 | 32.6% | -0.93 | 44.60 | 41.50 | 47.70 | — |
| — | — | 1.40 | — | +0.07 | 32.9% | 670 | 32.9% | -0.94 | 47.90 | 45.90 | 49.90 | — |
| — | — | 1.30 | — | +0.06 | 33.2% | 672.5 | 33.2% | -0.94 | 49.50 | 46.50 | 52.50 | — |
| — | — | 1.05 | — | +0.06 | 33.5% | 675 | 33.5% | -0.95 | 51.90 | 48.90 | 54.90 | — |
| — | 0.20 | 1.10 | 0.65 | +0.05 | 33.8% | 677.5 | 33.8% | -0.96 | 54.70 | 52.00 | 57.40 | — |
| — | — | 1.70 | — | +0.04 | 34.1% | 680 | 34.1% | -0.96 | 57.05 | 54.20 | 59.90 | — |
| — | — | 3.70 | — | +0.04 | 34.5% | 682.5 | 34.5% | -0.97 | 59.45 | 56.60 | 62.30 | — |
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.