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 | |
| — | 64.90 | 70.45 | 67.67 | +0.84 | 38.5% | 555 | 38.5% | -0.16 | 6.30 | 5.95 | 6.65 | — |
| — | 60.75 | 64.70 | 62.73 | +0.82 | 38.3% | 560 | 38.3% | -0.18 | 7.28 | 6.85 | 7.70 | — |
| — | 57.30 | 60.05 | 58.67 | +0.80 | 38.2% | 565 | 38.2% | -0.21 | 8.45 | 7.95 | 8.95 | — |
| — | 53.45 | 56.25 | 54.85 | +0.77 | 38.1% | 570 | 38.1% | -0.23 | 9.57 | 9.10 | 10.05 | — |
| — | 49.60 | 52.60 | 51.10 | +0.75 | 38.0% | 575 | 38.0% | -0.25 | 11.05 | 10.50 | 11.60 | — |
| — | 46.45 | 49.05 | 47.75 | +0.72 | 37.9% | 580 | 37.9% | -0.28 | 12.47 | 11.95 | 13.00 | — |
| — | 42.95 | 45.65 | 44.30 | +0.70 | 37.9% | 585 | 37.9% | -0.30 | 14.18 | 13.60 | 14.75 | — |
| — | 39.75 | 42.40 | 41.08 | +0.67 | 37.8% | 590 | 37.8% | -0.33 | 15.88 | 15.35 | 16.40 | — |
| — | 37.30 | 39.25 | 38.27 | +0.64 | 37.8% | 595 | 37.8% | -0.36 | 17.82 | 17.30 | 18.35 | — |
| — | 34.35 | 35.55 | 34.95 | +0.61 | 37.8% | 600 | 37.8% | -0.39 | 20.02 | 19.45 | 20.60 | — |
| — | 31.60 | 33.50 | 32.55 | +0.58 | 37.8% | 605 | 37.8% | -0.42 | 22.18 | 21.60 | 22.75 | — |
| — | 28.90 | 30.40 | 29.65 | +0.55 | 37.9% | 610 | 37.9% | -0.45 | 24.05 | 22.65 | 25.45 | — |
| — | 26.80 | 28.05 | 27.43 | — | — | 615 | 38.0% | -0.48 | 27.30 | 26.60 | 28.00 | — |
| — | 24.45 | 25.85 | 25.15 | +0.50 | 38.0% | 620 | 38.0% | -0.51 | 30.05 | 29.30 | 30.80 | — |
| — | 22.05 | 23.70 | 22.88 | +0.47 | 38.1% | 625 | 38.1% | -0.54 | 32.90 | 32.15 | 33.65 | — |
| — | 20.45 | 21.35 | 20.90 | +0.44 | 38.2% | 630 | 38.2% | -0.57 | 35.67 | 34.30 | 37.05 | — |
| — | 18.60 | 19.90 | 19.25 | +0.41 | 38.3% | 635 | 38.3% | -0.59 | 38.83 | 37.45 | 40.20 | — |
| — | 16.60 | 18.15 | 17.38 | +0.38 | 38.5% | 640 | 38.5% | -0.62 | 42.15 | 40.75 | 43.55 | — |
| — | 15.45 | 16.40 | 15.93 | +0.36 | 38.6% | 645 | 38.6% | -0.65 | 45.27 | 44.10 | 46.45 | — |
| — | 13.85 | 15.00 | 14.43 | +0.33 | 38.8% | 650 | 38.8% | -0.67 | 48.77 | 47.60 | 49.95 | — |
| — | 12.65 | 13.75 | 13.20 | +0.31 | 38.9% | 655 | 38.9% | -0.70 | 52.77 | 51.25 | 54.30 | — |
| — | 11.45 | 12.35 | 11.90 | +0.29 | 39.1% | 660 | 39.1% | -0.72 | 56.40 | 55.00 | 57.80 | — |
| — | 10.35 | 11.40 | 10.88 | +0.27 | 39.2% | 665 | 39.2% | -0.74 | 60.80 | 58.90 | 62.70 | — |
| — | 9.45 | 10.35 | 9.90 | +0.25 | 39.4% | 670 | 39.4% | -0.76 | 64.78 | 62.90 | 66.65 | — |
| — | 8.30 | 9.50 | 8.90 | +0.23 | 39.6% | 675 | 39.6% | -0.78 | 68.62 | 67.05 | 70.20 | — |
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.