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 | |
| — | — | — | — | +0.96 | 31.2% | 567.5 | 31.2% | -0.04 | — | — | — | — |
| — | 58.70 | 65.90 | 62.30 | +0.96 | 30.9% | 570 | — | — | — | — | 4.80 | — |
| — | — | — | — | +0.95 | 30.6% | 572.5 | — | — | — | — | — | — |
| — | 53.90 | 60.60 | 57.25 | — | — | 575 | — | — | — | — | 5.40 | — |
| — | — | — | — | — | — | 577.5 | — | — | — | — | — | — |
| — | 48.60 | 56.00 | 52.30 | — | — | 580 | — | — | — | — | 5.30 | — |
| — | — | — | — | +0.92 | 29.5% | 582.5 | — | — | — | — | — | — |
| — | 43.90 | 50.60 | 47.25 | — | — | 585 | — | — | 2.88 | 0.05 | 5.70 | — |
| — | — | — | — | — | — | 587.5 | — | — | — | — | — | — |
| — | 39.20 | 47.00 | 43.10 | — | — | 590 | — | — | 3.35 | 0.30 | 6.40 | — |
| — | — | — | — | — | — | 592.5 | — | — | — | — | — | — |
| — | 35.30 | 42.50 | 38.90 | — | — | 595 | — | — | — | — | 6.80 | — |
| — | 33.70 | 39.40 | 36.55 | — | — | 597.5 | — | — | 1.77 | 0.05 | 3.50 | — |
| — | 30.00 | 38.00 | 34.00 | +0.83 | 28.0% | 600 | 28.0% | -0.17 | — | — | 6.40 | — |
| — | 28.00 | 35.60 | 31.80 | +0.81 | 27.8% | 602.5 | 27.8% | -0.19 | 2.98 | 1.35 | 4.60 | — |
| — | 26.30 | 31.90 | 29.10 | +0.79 | 27.6% | 605 | 27.6% | -0.21 | 3.80 | 3.00 | 4.60 | — |
| — | 24.00 | 30.60 | 27.30 | +0.77 | 27.5% | 607.5 | 27.5% | -0.23 | 4.20 | 0.70 | 7.70 | — |
| — | 22.90 | 28.40 | 25.65 | +0.75 | 27.4% | 610 | 27.4% | -0.25 | 4.40 | 3.50 | 5.30 | — |
| — | 21.00 | 26.20 | 23.60 | +0.72 | 27.3% | 612.5 | — | — | 5.70 | 3.40 | 8.00 | — |
| — | 18.10 | 26.10 | 22.10 | — | — | 615 | 27.2% | -0.30 | 7.30 | 4.90 | 9.70 | — |
| — | 17.80 | 21.80 | 19.80 | +0.67 | 27.1% | 617.5 | 27.1% | -0.33 | 7.10 | 5.70 | 8.50 | — |
| — | 15.00 | 22.70 | 18.85 | — | — | 620 | — | — | 7.25 | 5.70 | 8.80 | — |
| — | 14.40 | 19.30 | 16.85 | +0.62 | 27.0% | 622.5 | — | — | 9.15 | 5.90 | 12.40 | — |
| — | 12.00 | 19.70 | 15.85 | — | — | 625 | 27.0% | -0.42 | 10.10 | 6.70 | 13.50 | — |
| — | 10.90 | 18.30 | 14.60 | +0.56 | 27.0% | 627.5 | 27.0% | -0.45 | 10.75 | 6.90 | 14.60 | — |
| — | 11.20 | 16.70 | 13.95 | +0.53 | 27.0% | 630 | 27.0% | -0.48 | 11.95 | 8.00 | 15.90 | — |
| — | 10.90 | 14.70 | 12.80 | +0.50 | 27.1% | 632.5 | 27.1% | -0.51 | 13.15 | 9.30 | 17.00 | — |
| — | 8.00 | 14.40 | 11.20 | +0.47 | 27.1% | 635 | 27.1% | -0.54 | 14.85 | 11.50 | 18.20 | — |
| — | 8.00 | 12.30 | 10.15 | +0.44 | 27.2% | 637.5 | 27.2% | -0.57 | 16.50 | 13.30 | 19.70 | — |
| — | 6.50 | 10.30 | 8.40 | +0.41 | 27.3% | 640 | 27.3% | -0.59 | 18.50 | 16.10 | 20.90 | — |
| — | 3.80 | 11.30 | 7.55 | +0.38 | 27.4% | 642.5 | 27.4% | -0.62 | 19.25 | 15.50 | 23.00 | — |
| — | 3.00 | 10.70 | 6.85 | +0.36 | 27.6% | 645 | 27.6% | -0.65 | 20.80 | 17.00 | 24.60 | — |
| — | 2.15 | 7.70 | 4.92 | +0.33 | 27.7% | 647.5 | 27.7% | -0.67 | 22.55 | 18.60 | 26.50 | — |
| — | 3.30 | 9.20 | 6.25 | +0.31 | 27.9% | 650 | 27.9% | -0.70 | 24.80 | 22.20 | 27.40 | — |
| — | — | — | — | +0.28 | 28.0% | 652.5 | 28.0% | -0.72 | — | — | — | — |
| — | 0.20 | 8.10 | 4.15 | +0.26 | 28.2% | 655 | 28.2% | -0.74 | 28.25 | 24.60 | 31.90 | — |
| — | — | — | — | +0.24 | 28.4% | 657.5 | 28.4% | -0.77 | — | — | — | — |
| — | 1.05 | 7.00 | 4.03 | +0.22 | 28.6% | 660 | 28.6% | -0.79 | 32.75 | 29.70 | 35.80 | — |
| — | — | — | — | +0.21 | 28.8% | 662.5 | 28.8% | -0.80 | — | — | — | — |
| — | 0.05 | 4.20 | 2.12 | +0.19 | 29.1% | 665 | 29.1% | -0.82 | 36.85 | 34.00 | 39.70 | — |
| — | — | — | — | +0.17 | 29.3% | 667.5 | 29.3% | -0.84 | — | — | — | — |
| — | — | 5.30 | — | +0.16 | 29.5% | 670 | 29.5% | -0.85 | 40.35 | 37.00 | 43.70 | — |
| — | — | — | — | +0.15 | 29.8% | 672.5 | 29.8% | -0.86 | — | — | — | — |
| — | — | 4.80 | — | +0.13 | 30.0% | 675 | 30.0% | -0.88 | 45.40 | 41.60 | 49.20 | — |
| — | — | — | — | +0.12 | 30.3% | 677.5 | 30.3% | -0.89 | — | — | — | — |
| — | — | 4.80 | — | +0.11 | 30.5% | 680 | 30.5% | -0.90 | 50.55 | 47.30 | 53.80 | — |
| — | — | — | — | +0.10 | 30.8% | 682.5 | 30.8% | -0.91 | — | — | — | — |
| — | — | 5.00 | — | +0.09 | 31.1% | 685 | 31.1% | -0.92 | 55.25 | 51.90 | 58.60 | — |
| — | — | — | — | +0.09 | 31.4% | 687.5 | 31.4% | -0.92 | — | — | — | — |
| — | 0.05 | 1.45 | 0.75 | +0.08 | 31.7% | 690 | 31.7% | -0.93 | 60.15 | 57.30 | 63.00 | — |
| — | — | — | — | +0.07 | 32.0% | 692.5 | — | — | — | — | — | — |
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.