Spot 630.39
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 01:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.80 | 66.40 | 63.10 | +0.99 | 34.9% | 567.5 | 34.9% | -0.01 | — | — | 2.00 | — |
| — | 57.40 | 64.40 | 60.90 | +0.98 | 34.6% | 570 | 34.6% | -0.02 | — | — | 0.55 | — |
| — | 55.40 | 60.90 | 58.15 | +0.98 | 34.2% | 572.5 | 34.2% | -0.02 | — | — | 1.20 | — |
| — | 52.90 | 58.40 | 55.65 | +0.98 | 33.9% | 575 | 33.9% | -0.02 | — | — | 1.85 | — |
| — | 50.40 | 55.90 | 53.15 | +0.97 | 33.6% | 577.5 | 33.6% | -0.03 | — | — | 1.75 | — |
| — | 48.00 | 53.50 | 50.75 | +0.97 | 33.3% | 580 | 33.3% | -0.03 | — | — | 1.00 | — |
| — | 45.00 | 51.80 | 48.40 | +0.96 | 33.0% | 582.5 | 33.0% | -0.04 | — | — | 2.45 | — |
| — | 42.60 | 48.70 | 45.65 | +0.96 | 32.7% | 585 | 32.7% | -0.05 | — | — | 2.50 | — |
| — | 40.70 | 46.20 | 43.45 | +0.95 | 32.4% | 587.5 | 32.4% | -0.05 | — | — | 1.75 | — |
| — | 38.30 | 43.80 | 41.05 | +0.94 | 32.1% | 590 | 32.1% | -0.06 | 1.15 | 0.05 | 2.25 | — |
| — | 36.60 | 41.40 | 39.00 | +0.93 | 31.8% | 592.5 | 31.8% | -0.07 | — | — | 2.80 | — |
| — | 33.60 | 40.60 | 37.10 | +0.91 | 31.5% | 595 | 31.5% | -0.09 | — | — | 4.30 | — |
| — | 31.40 | 36.80 | 34.10 | +0.90 | 31.2% | 597.5 | 31.2% | -0.10 | 2.25 | 0.30 | 4.20 | — |
| — | 29.80 | 34.90 | 32.35 | +0.88 | 31.0% | 600 | 31.0% | -0.11 | 1.73 | 0.45 | 3.00 | — |
| — | 27.50 | 32.30 | 29.90 | +0.87 | 30.7% | 602.5 | 30.7% | -0.13 | 1.60 | 0.10 | 3.10 | — |
| — | 24.60 | 30.10 | 27.35 | +0.85 | 30.4% | 605 | 30.4% | -0.15 | — | — | 5.60 | — |
| — | 22.50 | 28.90 | 25.70 | +0.82 | 30.2% | 607.5 | 30.2% | -0.18 | 1.88 | 0.95 | 2.80 | — |
| — | 19.90 | 26.80 | 23.35 | +0.80 | 29.9% | 610 | 29.9% | -0.20 | 2.58 | 2.05 | 3.10 | — |
| — | 18.50 | 23.70 | 21.10 | +0.77 | 29.6% | 612.5 | 29.6% | -0.23 | 1.98 | 0.35 | 3.60 | — |
| — | 16.70 | 21.40 | 19.05 | +0.74 | 29.4% | 615 | 29.4% | -0.25 | 2.12 | 0.05 | 4.20 | — |
| — | 14.80 | 19.40 | 17.10 | +0.71 | 29.1% | 617.5 | 29.1% | -0.29 | 4.20 | 3.40 | 5.00 | — |
| — | 13.80 | 17.60 | 15.70 | +0.68 | 28.9% | 620 | 28.9% | -0.33 | 4.10 | 2.30 | 5.90 | — |
| — | 11.10 | 15.90 | 13.50 | +0.64 | 28.7% | 622.5 | 28.7% | -0.36 | 6.22 | 2.65 | 9.80 | — |
| — | 9.40 | 14.40 | 11.90 | +0.60 | 28.4% | 625 | 28.4% | -0.40 | 7.35 | 3.70 | 11.00 | — |
| — | 8.10 | 12.90 | 10.50 | +0.56 | 28.2% | 627.5 | 28.2% | -0.44 | 9.15 | 6.30 | 12.00 | — |
| — | 8.70 | 11.90 | 10.30 | — | — | 630 | — | — | 9.10 | 7.90 | 10.30 | — |
| — | 4.80 | 11.70 | 8.25 | +0.48 | 27.9% | 632.5 | 27.9% | -0.52 | 11.30 | 8.30 | 14.30 | — |
| — | 3.70 | 11.20 | 7.45 | +0.44 | 27.7% | 635 | — | — | 11.70 | 8.20 | 15.20 | — |
| — | 3.10 | 10.30 | 6.70 | — | — | 637.5 | — | — | 13.65 | 10.20 | 17.10 | — |
| — | 4.60 | 7.00 | 5.80 | — | — | 640 | — | — | 15.75 | 12.70 | 18.80 | — |
| — | 2.70 | 7.80 | 5.25 | +0.32 | 27.3% | 642.5 | 27.3% | -0.68 | 16.80 | 14.10 | 19.50 | — |
| — | 2.95 | 5.50 | 4.22 | +0.29 | 27.2% | 645 | 27.2% | -0.72 | 18.85 | 16.30 | 21.40 | — |
| — | 0.30 | 7.10 | 3.70 | — | — | 647.5 | — | — | 20.85 | 18.50 | 23.20 | — |
| — | 1.90 | 3.00 | 2.45 | — | — | 650 | — | — | 22.65 | 20.10 | 25.20 | — |
| — | 1.10 | 6.10 | 3.60 | +0.19 | 27.0% | 652.5 | — | — | 24.30 | 20.70 | 27.90 | — |
| — | 1.10 | 2.50 | 1.80 | +0.16 | 27.1% | 655 | — | — | 26.50 | 24.40 | 28.60 | — |
| — | — | 3.90 | — | — | — | 657.5 | — | — | 28.75 | 26.00 | 31.50 | — |
| — | 0.60 | 1.50 | 1.05 | — | — | 660 | 27.2% | -0.89 | 30.95 | 28.20 | 33.70 | — |
| — | 0.35 | 1.35 | 0.85 | — | — | 662.5 | — | — | 33.25 | 30.50 | 36.00 | — |
| — | 0.60 | 1.25 | 0.93 | — | — | 665 | 27.5% | -0.92 | 35.55 | 32.80 | 38.30 | — |
| — | 0.05 | 1.00 | 0.53 | +0.07 | 27.7% | 667.5 | 27.7% | -0.94 | 37.95 | 35.20 | 40.70 | — |
| — | 0.15 | 0.75 | 0.45 | +0.06 | 28.0% | 670 | 28.0% | -0.95 | 40.30 | 37.60 | 43.00 | — |
| — | — | 2.40 | — | +0.05 | 28.2% | 672.5 | 28.2% | -0.96 | 42.65 | 39.90 | 45.40 | — |
| — | — | 1.20 | — | +0.04 | 28.5% | 675 | 28.5% | -0.97 | 45.35 | 42.40 | 48.30 | — |
| — | — | 1.65 | — | +0.04 | 28.8% | 677.5 | 28.8% | -0.97 | 47.55 | 44.80 | 50.30 | — |
| — | — | 2.65 | — | +0.03 | 29.1% | 680 | 29.1% | -0.98 | 50.05 | 47.30 | 52.80 | — |
| — | — | 4.30 | — | +0.03 | 29.5% | 682.5 | 29.5% | -0.98 | 51.90 | 48.10 | 55.70 | — |
| — | — | 4.30 | — | +0.02 | 29.9% | 685 | 29.9% | -0.99 | 54.70 | 51.20 | 58.20 | — |
| — | — | 1.40 | — | +0.02 | 30.2% | 687.5 | 30.2% | -0.99 | 57.55 | 54.80 | 60.30 | — |
| — | — | 0.20 | — | +0.02 | 30.6% | 690 | 30.6% | -0.99 | 59.75 | 56.70 | 62.80 | — |
| — | — | 2.20 | — | +0.02 | 31.0% | 692.5 | 31.0% | -1.00 | 61.75 | 58.20 | 65.30 | — |
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.