Spot 612.82
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.25 | 63.55 | 62.40 | — | — | 552.5 | — | — | 1.09 | 1.08 | 1.10 | — |
| — | 59.40 | 61.00 | 60.20 | +0.93 | 41.5% | 555 | 41.5% | -0.07 | 1.23 | 1.22 | 1.24 | — |
| — | 56.55 | 58.85 | 57.70 | +0.93 | 41.2% | 557.5 | 41.2% | -0.07 | 1.41 | 1.36 | 1.46 | — |
| — | 54.75 | 56.50 | 55.62 | +0.92 | 41.0% | 560 | 41.0% | -0.08 | 1.59 | 1.54 | 1.64 | — |
| — | 52.00 | 54.20 | 53.10 | +0.91 | 40.8% | 562.5 | 40.8% | -0.09 | 1.80 | 1.75 | 1.86 | — |
| — | 49.95 | 51.95 | 50.95 | — | — | 565 | 40.5% | -0.10 | 2.03 | 2.01 | 2.05 | — |
| — | 47.50 | 49.70 | 48.60 | +0.89 | 40.3% | 567.5 | — | — | 2.30 | 2.27 | 2.33 | — |
| — | 45.95 | 47.50 | 46.73 | — | — | 570 | — | — | 2.60 | 2.56 | 2.63 | — |
| — | 43.20 | 45.35 | 44.27 | +0.86 | 40.0% | 572.5 | 40.0% | -0.14 | 2.92 | 2.88 | 2.97 | — |
| — | 41.50 | 44.45 | 42.98 | +0.85 | 39.8% | 575 | 39.8% | -0.15 | 3.30 | 3.25 | 3.35 | — |
| — | 37.90 | 38.85 | 38.38 | +0.82 | 39.6% | 580 | 39.6% | -0.18 | 4.15 | 4.10 | 4.20 | — |
| — | 34.20 | 34.65 | 34.42 | +0.78 | 39.6% | 585 | 39.6% | -0.22 | 5.22 | 5.10 | 5.35 | — |
| — | 30.40 | 30.65 | 30.52 | +0.74 | 39.6% | 590 | 39.6% | -0.26 | 6.47 | 6.40 | 6.55 | — |
| — | 26.90 | 27.25 | 27.07 | +0.70 | 39.5% | 595 | 39.5% | -0.30 | 7.97 | 7.90 | 8.05 | — |
| — | 23.70 | 23.95 | 23.82 | +0.65 | 39.4% | 600 | 39.4% | -0.35 | 9.72 | 9.65 | 9.80 | — |
| — | 20.60 | 21.10 | 20.85 | +0.60 | 39.6% | 605 | 39.6% | -0.40 | 11.70 | 11.60 | 11.80 | — |
| — | 17.90 | 18.25 | 18.07 | +0.55 | 39.6% | 610 | 39.6% | -0.45 | 13.97 | 13.90 | 14.05 | — |
| — | 15.55 | 15.75 | 15.65 | +0.50 | 39.8% | 615 | 39.8% | -0.50 | 16.52 | 16.30 | 16.75 | — |
| — | 13.35 | 13.55 | 13.45 | +0.46 | 40.0% | 620 | 40.0% | -0.55 | 19.32 | 19.25 | 19.40 | — |
| — | 11.40 | 11.55 | 11.47 | +0.41 | 40.1% | 625 | 40.1% | -0.59 | 22.38 | 22.25 | 22.50 | — |
| — | 9.70 | 9.90 | 9.80 | +0.36 | 40.3% | 630 | 40.3% | -0.64 | 25.65 | 25.50 | 25.80 | — |
| — | 8.20 | 8.35 | 8.28 | +0.32 | 40.5% | 635 | 40.5% | -0.68 | 29.18 | 29.00 | 29.35 | — |
| — | 6.90 | 7.05 | 6.97 | +0.28 | 40.7% | 640 | 40.7% | -0.72 | 32.92 | 32.75 | 33.10 | — |
| — | 5.80 | 5.95 | 5.88 | +0.25 | 41.1% | 645 | 41.1% | -0.76 | 36.80 | 36.60 | 37.00 | — |
| — | 4.85 | 4.90 | 4.88 | +0.21 | 41.5% | 650 | 41.5% | -0.79 | 40.77 | 40.55 | 41.00 | — |
| — | 4.00 | 4.15 | 4.08 | +0.18 | 41.8% | 655 | 41.8% | -0.82 | 45.33 | 44.00 | 46.65 | — |
| — | 3.35 | 3.45 | 3.40 | +0.16 | 42.1% | 660 | 42.1% | -0.85 | 49.20 | 48.30 | 50.10 | — |
| — | 2.77 | 2.93 | 2.85 | +0.13 | 42.3% | 665 | 42.3% | -0.87 | 53.95 | 53.30 | 54.60 | — |
| — | 2.28 | 2.38 | 2.33 | +0.11 | 42.6% | 670 | 42.6% | -0.89 | 58.33 | 57.50 | 59.15 | — |
| — | 1.88 | 1.91 | 1.90 | +0.10 | 42.9% | 675 | 42.9% | -0.91 | 63.27 | 61.80 | 64.75 | — |
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.