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 | |
| — | 58.90 | 65.45 | 62.17 | +0.98 | 37.9% | 555 | 37.9% | -0.02 | 0.27 | 0.23 | 0.30 | — |
| — | 56.45 | 63.10 | 59.77 | +0.98 | 37.2% | 557.5 | 37.2% | -0.02 | 0.29 | 0.24 | 0.34 | — |
| — | 55.60 | 59.60 | 57.60 | +0.97 | 36.6% | 560 | — | — | 0.34 | 0.30 | 0.39 | — |
| — | 51.55 | 58.15 | 54.85 | +0.97 | 36.1% | 562.5 | 36.1% | -0.03 | 0.38 | 0.33 | 0.43 | — |
| — | 50.65 | 54.35 | 52.50 | +0.97 | 35.6% | 565 | 35.6% | -0.03 | 0.46 | 0.39 | 0.52 | — |
| — | 46.70 | 53.40 | 50.05 | +0.96 | 35.2% | 567.5 | 35.2% | -0.04 | 0.52 | 0.47 | 0.57 | — |
| — | 46.10 | 48.35 | 47.23 | +0.95 | 34.8% | 570 | 34.8% | -0.05 | 0.56 | 0.49 | 0.62 | — |
| — | 43.75 | 48.40 | 46.08 | +0.94 | 34.5% | 572.5 | 34.5% | -0.06 | 0.71 | 0.70 | 0.72 | — |
| — | 41.55 | 43.50 | 42.52 | +0.94 | 34.3% | 575 | 34.3% | -0.06 | 0.83 | 0.82 | 0.85 | — |
| — | 39.30 | 43.65 | 41.48 | +0.93 | 34.0% | 577.5 | 34.0% | -0.07 | 0.99 | 0.98 | 1.01 | — |
| — | 36.05 | 40.20 | 38.12 | +0.91 | 33.7% | 580 | 33.7% | -0.09 | 1.19 | 1.17 | 1.20 | — |
| — | 32.60 | 36.30 | 34.45 | +0.90 | 33.5% | 582.5 | 33.5% | -0.10 | 1.40 | 1.38 | 1.41 | — |
| — | 32.50 | 34.05 | 33.27 | +0.88 | 33.3% | 585 | 33.3% | -0.12 | 1.67 | 1.64 | 1.69 | — |
| — | 31.30 | 31.85 | 31.57 | +0.87 | 33.0% | 587.5 | 33.0% | -0.14 | 1.98 | 1.95 | 2.00 | — |
| — | 29.25 | 29.70 | 29.48 | +0.85 | 32.8% | 590 | 32.8% | -0.15 | 2.31 | 2.29 | 2.34 | — |
| — | 27.15 | 27.75 | 27.45 | +0.82 | 32.6% | 592.5 | 32.6% | -0.18 | 2.73 | 2.69 | 2.76 | — |
| — | 25.15 | 25.55 | 25.35 | +0.80 | 32.4% | 595 | 32.4% | -0.20 | 3.20 | 3.15 | 3.25 | — |
| — | 23.20 | 23.60 | 23.40 | +0.77 | 32.3% | 597.5 | 32.3% | -0.23 | 3.75 | 3.70 | 3.80 | — |
| — | 21.35 | 21.60 | 21.48 | +0.74 | 32.2% | 600 | 32.2% | -0.26 | 4.35 | 4.30 | 4.40 | — |
| — | 19.55 | 19.85 | 19.70 | +0.71 | 32.2% | 602.5 | 32.2% | -0.29 | 5.05 | 5.00 | 5.10 | — |
| — | 17.85 | 18.10 | 17.98 | +0.68 | 32.2% | 605 | 32.2% | -0.32 | 5.83 | 5.75 | 5.90 | — |
| — | 16.25 | 16.45 | 16.35 | +0.65 | 32.1% | 607.5 | 32.1% | -0.35 | 6.72 | 6.65 | 6.80 | — |
| — | 14.75 | 14.90 | 14.82 | +0.61 | 31.9% | 610 | 31.9% | -0.39 | 7.67 | 7.60 | 7.75 | — |
| — | 13.25 | 13.45 | 13.35 | +0.58 | 31.9% | 612.5 | 31.9% | -0.42 | 8.72 | 8.65 | 8.80 | — |
| — | 11.95 | 12.05 | 12.00 | +0.54 | 31.9% | 615 | 31.9% | -0.46 | 9.90 | 9.80 | 10.00 | — |
| — | 10.65 | 10.85 | 10.75 | +0.50 | 31.9% | 617.5 | 31.9% | -0.50 | 11.10 | 11.05 | 11.15 | — |
| — | 9.50 | 9.70 | 9.60 | +0.47 | 32.0% | 620 | 32.0% | -0.53 | 12.47 | 12.40 | 12.55 | — |
| — | 8.45 | 8.60 | 8.53 | +0.43 | 32.1% | 622.5 | 32.1% | -0.57 | 13.85 | 13.75 | 13.95 | — |
| — | 7.50 | 7.65 | 7.58 | +0.40 | 32.2% | 625 | 32.2% | -0.60 | 15.50 | 15.40 | 15.60 | — |
| — | 6.60 | 6.75 | 6.67 | +0.36 | 32.3% | 627.5 | 32.3% | -0.64 | 17.10 | 16.95 | 17.25 | — |
| — | 5.85 | 5.95 | 5.90 | +0.33 | 32.4% | 630 | 32.4% | -0.67 | 18.82 | 18.65 | 19.00 | — |
| — | 5.15 | 5.25 | 5.20 | +0.30 | 32.6% | 632.5 | 32.6% | -0.70 | 20.57 | 20.45 | 20.70 | — |
| — | 4.50 | 4.60 | 4.55 | +0.27 | 32.7% | 635 | 32.7% | -0.73 | 22.43 | 22.30 | 22.55 | — |
| — | 3.90 | 4.05 | 3.98 | +0.25 | 32.9% | 637.5 | 32.9% | -0.76 | 24.40 | 24.25 | 24.55 | — |
| — | 3.45 | 3.55 | 3.50 | +0.22 | 33.0% | 640 | 33.0% | -0.78 | 26.38 | 26.20 | 26.55 | — |
| — | 3.00 | 3.05 | 3.02 | +0.20 | 33.1% | 642.5 | 33.1% | -0.81 | 28.45 | 28.15 | 28.75 | — |
| — | 2.60 | 2.68 | 2.64 | +0.18 | 33.3% | 645 | 33.3% | -0.83 | 30.50 | 30.15 | 30.85 | — |
| — | 2.27 | 2.33 | 2.30 | +0.16 | 33.4% | 647.5 | 33.4% | -0.85 | 32.67 | 32.40 | 32.95 | — |
| — | 1.94 | 2.01 | 1.98 | +0.14 | 33.6% | 650 | 33.6% | -0.87 | 34.80 | 32.50 | 37.10 | — |
| — | 1.68 | 1.74 | 1.71 | +0.12 | 33.8% | 652.5 | 33.8% | -0.88 | 36.77 | 34.20 | 39.35 | — |
| — | 1.45 | 1.51 | 1.48 | +0.11 | 34.0% | 655 | 34.0% | -0.90 | 39.23 | 36.85 | 41.60 | — |
| — | 1.26 | 1.29 | 1.27 | +0.09 | 34.2% | 657.5 | 34.2% | -0.91 | 41.77 | 38.30 | 45.25 | — |
| — | 1.07 | 1.11 | 1.09 | +0.08 | 34.4% | 660 | 34.4% | -0.92 | 44.20 | 40.85 | 47.55 | — |
| — | 0.92 | 0.96 | 0.94 | +0.07 | 34.6% | 662.5 | 34.6% | -0.93 | 46.55 | 43.20 | 49.90 | — |
| — | 0.79 | 0.82 | 0.81 | +0.06 | 34.8% | 665 | 34.8% | -0.94 | 48.95 | 45.60 | 52.30 | — |
| — | 0.69 | 0.71 | 0.70 | +0.06 | 35.1% | 667.5 | 35.1% | -0.95 | 51.50 | 48.30 | 54.70 | — |
| — | 0.58 | 0.62 | 0.60 | +0.05 | 35.3% | 670 | 35.3% | -0.96 | 53.05 | 50.60 | 55.50 | — |
| — | 0.47 | 0.53 | 0.50 | +0.04 | 35.6% | 672.5 | 35.6% | -0.97 | 55.92 | 52.30 | 59.55 | — |
| — | 0.44 | 0.47 | 0.46 | +0.04 | 35.9% | 675 | 35.9% | -0.97 | 58.58 | 55.20 | 61.95 | — |
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.