Spot 616.72
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.95 | 69.65 | 67.80 | +0.87 | 36.2% | 555 | 36.2% | -0.13 | 4.17 | 4.05 | 4.30 | — |
| — | 61.55 | 65.80 | 63.67 | +0.85 | 35.9% | 560 | 35.9% | -0.15 | 4.85 | 4.60 | 5.10 | — |
| — | 57.60 | 61.65 | 59.62 | +0.83 | 35.7% | 565 | 35.7% | -0.17 | 5.75 | 5.45 | 6.05 | — |
| 352 | 53.70 | 56.10 | 54.90 | +0.81 | 35.5% | 570 | 35.5% | -0.19 | 6.72 | 6.40 | 7.05 | — |
| — | 49.55 | 51.85 | 50.70 | +0.79 | 35.3% | 575 | 35.3% | -0.22 | 7.85 | 7.55 | 8.15 | — |
| — | 46.55 | 47.80 | 47.17 | +0.76 | 35.2% | 580 | 35.2% | -0.24 | 9.05 | 8.85 | 9.25 | 108 |
| 90 | 42.50 | 45.05 | 43.77 | +0.73 | 35.1% | 585 | 35.1% | -0.27 | 10.47 | 10.10 | 10.85 | — |
| — | 39.25 | 41.60 | 40.42 | +0.70 | 35.0% | 590 | 35.0% | -0.30 | 12.03 | 11.80 | 12.25 | — |
| — | 34.85 | 38.20 | 36.52 | +0.67 | 34.9% | 595 | 34.9% | -0.33 | 13.65 | 13.30 | 14.00 | — |
| — | 32.80 | 35.05 | 33.92 | +0.64 | 34.8% | 600 | 34.8% | -0.36 | 15.57 | 15.25 | 15.90 | — |
| — | 29.90 | 31.70 | 30.80 | +0.61 | 34.8% | 605 | 34.8% | -0.39 | 17.68 | 17.30 | 18.05 | — |
| — | 27.20 | 29.00 | 28.10 | +0.58 | 34.8% | 610 | 34.8% | -0.43 | 19.82 | 19.45 | 20.20 | — |
| — | 24.65 | 26.15 | 25.40 | +0.54 | 34.7% | 615 | 34.7% | -0.46 | 22.43 | 21.95 | 22.90 | — |
| — | 22.65 | 23.50 | 23.07 | +0.51 | 34.8% | 620 | 34.8% | -0.50 | 25.05 | 24.55 | 25.55 | — |
| — | 20.55 | 21.30 | 20.93 | +0.48 | 34.8% | 625 | 34.8% | -0.53 | 27.75 | 27.20 | 28.30 | — |
| — | 18.20 | 18.75 | 18.48 | +0.44 | 34.8% | 630 | 34.8% | -0.56 | 30.77 | 30.15 | 31.40 | — |
| — | 16.30 | 17.30 | 16.80 | +0.41 | 34.9% | 635 | 34.9% | -0.59 | 34.02 | 33.15 | 34.90 | — |
| — | 14.75 | 15.50 | 15.12 | +0.38 | 35.0% | 640 | 35.0% | -0.63 | 37.45 | 36.60 | 38.30 | — |
| — | 13.35 | 13.90 | 13.62 | +0.35 | 35.0% | 645 | 35.0% | -0.66 | 40.30 | 38.80 | 41.80 | — |
| — | 11.85 | 12.40 | 12.12 | +0.32 | 35.1% | 650 | 35.1% | -0.68 | 43.98 | 42.65 | 45.30 | — |
| — | 10.45 | 11.20 | 10.82 | +0.29 | 35.2% | 655 | 35.2% | -0.71 | 47.55 | 45.95 | 49.15 | — |
| — | 9.25 | 9.85 | 9.55 | +0.27 | 35.3% | 660 | 35.3% | -0.74 | 51.35 | 49.70 | 53.00 | — |
| — | 8.25 | 8.85 | 8.55 | +0.24 | 35.4% | 665 | 35.4% | -0.76 | 55.30 | 53.60 | 57.00 | — |
| — | 7.30 | 7.90 | 7.60 | +0.22 | 35.6% | 670 | 35.6% | -0.79 | 59.40 | 57.70 | 61.10 | — |
| — | 6.45 | 7.05 | 6.75 | +0.20 | 35.7% | 675 | 35.7% | -0.81 | 63.90 | 60.50 | 67.30 | — |
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.