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 | |
| — | 61.55 | 66.00 | 63.77 | +0.94 | 36.1% | 555 | 36.1% | -0.06 | 1.18 | 1.17 | 1.19 | — |
| — | 57.70 | 64.15 | 60.92 | +0.93 | 35.8% | 557.5 | 35.8% | -0.07 | 1.32 | 1.30 | 1.34 | — |
| — | 57.70 | 59.45 | 58.58 | +0.93 | 35.5% | 560 | 35.5% | -0.08 | 1.50 | 1.48 | 1.53 | — |
| — | 53.05 | 59.35 | 56.20 | +0.92 | 35.3% | 562.5 | 35.3% | -0.08 | 1.69 | 1.66 | 1.71 | — |
| — | 52.95 | 54.95 | 53.95 | +0.91 | 35.1% | 565 | 35.1% | -0.09 | 1.91 | 1.88 | 1.93 | — |
| — | 50.70 | 53.45 | 52.08 | +0.90 | 35.0% | 567.5 | 35.0% | -0.10 | 2.15 | 2.11 | 2.18 | — |
| — | 49.40 | 50.50 | 49.95 | +0.89 | 34.9% | 570 | 34.9% | -0.11 | 2.42 | 2.39 | 2.44 | — |
| — | 45.30 | 50.35 | 47.83 | +0.87 | 34.8% | 572.5 | 34.8% | -0.13 | 2.73 | 2.68 | 2.77 | — |
| — | 44.95 | 46.00 | 45.48 | +0.86 | 34.7% | 575 | 34.7% | -0.14 | 3.05 | 3.00 | 3.10 | — |
| — | 40.75 | 41.60 | 41.17 | +0.83 | 34.4% | 580 | 34.4% | -0.17 | 3.85 | 3.80 | 3.90 | — |
| — | 37.00 | 37.35 | 37.17 | +0.80 | 34.3% | 585 | 34.3% | -0.20 | 4.80 | 4.70 | 4.90 | — |
| — | 33.20 | 33.50 | 33.35 | +0.76 | 34.1% | 590 | 34.1% | -0.24 | 5.92 | 5.85 | 6.00 | — |
| — | 29.45 | 29.85 | 29.65 | +0.72 | 33.9% | 595 | 33.9% | -0.28 | 7.30 | 7.20 | 7.40 | — |
| — | 26.00 | 26.45 | 26.23 | +0.68 | 33.9% | 600 | 33.9% | -0.32 | 8.88 | 8.80 | 8.95 | — |
| — | 22.95 | 23.20 | 23.07 | +0.63 | 33.8% | 605 | 33.8% | -0.37 | 10.70 | 10.60 | 10.80 | — |
| — | 20.00 | 20.25 | 20.12 | +0.59 | 33.9% | 610 | 33.9% | -0.42 | 12.72 | 12.65 | 12.80 | — |
| — | 17.45 | 17.60 | 17.52 | +0.54 | 33.8% | 615 | 33.8% | -0.47 | 15.12 | 15.00 | 15.25 | — |
| — | 15.00 | 15.15 | 15.07 | +0.49 | 33.8% | 620 | 33.8% | -0.51 | 17.73 | 17.60 | 17.85 | — |
| — | 12.85 | 13.00 | 12.93 | +0.44 | 34.0% | 625 | 34.0% | -0.56 | 20.57 | 20.45 | 20.70 | — |
| — | 10.90 | 11.10 | 11.00 | +0.39 | 34.0% | 630 | 34.0% | -0.61 | 23.68 | 23.50 | 23.85 | — |
| — | 9.30 | 9.45 | 9.38 | +0.35 | 34.2% | 635 | 34.2% | -0.65 | 27.02 | 26.80 | 27.25 | — |
| — | 7.85 | 8.00 | 7.92 | +0.31 | 34.3% | 640 | 34.3% | -0.69 | 30.50 | 30.30 | 30.70 | — |
| — | 6.55 | 6.65 | 6.60 | +0.27 | 34.4% | 645 | 34.4% | -0.73 | 34.27 | 34.15 | 34.40 | — |
| — | 5.50 | 5.60 | 5.55 | +0.23 | 34.6% | 650 | 34.6% | -0.77 | 38.23 | 38.10 | 38.35 | — |
| — | 4.55 | 4.70 | 4.62 | +0.20 | 34.8% | 655 | 34.8% | -0.80 | 42.27 | 40.85 | 43.70 | — |
| — | 3.80 | 3.90 | 3.85 | +0.17 | 35.0% | 660 | 35.0% | -0.83 | 46.83 | 44.80 | 48.85 | — |
| — | 3.15 | 3.25 | 3.20 | +0.15 | 35.3% | 665 | 35.3% | -0.85 | 50.45 | 47.70 | 53.20 | — |
| — | 2.59 | 2.67 | 2.63 | +0.13 | 35.5% | 670 | 35.5% | -0.88 | 54.85 | 53.20 | 56.50 | — |
| — | 2.14 | 2.19 | 2.17 | +0.11 | 35.8% | 675 | 35.8% | -0.90 | 60.02 | 56.70 | 63.35 | — |
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.