Spot 628.86
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.00 | 68.50 | 64.25 | +0.99 | 33.5% | 565 | 33.5% | -0.01 | — | — | 0.95 | — |
| — | 57.60 | 66.00 | 61.80 | +0.99 | 33.3% | 567.5 | 33.3% | -0.01 | — | — | 6.90 | — |
| — | 55.10 | 63.60 | 59.35 | +0.99 | 33.1% | 570 | 33.1% | -0.01 | — | — | 0.90 | — |
| — | 53.00 | 61.20 | 57.10 | +0.98 | 32.9% | 572.5 | 32.9% | -0.02 | — | — | 1.10 | — |
| — | 50.50 | 58.80 | 54.65 | +0.98 | 32.7% | 575 | 32.7% | -0.02 | — | — | 4.90 | — |
| — | 48.00 | 55.90 | 51.95 | +0.97 | 32.5% | 577.5 | 32.5% | -0.03 | — | — | 6.50 | — |
| — | 47.30 | 53.70 | 50.50 | +0.97 | 32.4% | 580 | 32.4% | -0.03 | — | — | 1.25 | — |
| — | 43.20 | 51.50 | 47.35 | +0.96 | 32.2% | 582.5 | 32.2% | -0.04 | — | — | 1.75 | — |
| — | 40.50 | 49.00 | 44.75 | +0.95 | 32.0% | 585 | 32.0% | -0.05 | — | — | 3.40 | — |
| — | 38.10 | 46.60 | 42.35 | +0.94 | 31.9% | 587.5 | 31.9% | -0.06 | — | — | 7.10 | — |
| — | 36.00 | 44.20 | 40.10 | +0.93 | 31.7% | 590 | 31.7% | -0.07 | 1.32 | 0.40 | 2.25 | — |
| — | 33.40 | 41.80 | 37.60 | +0.92 | 31.6% | 592.5 | 31.6% | -0.08 | 1.32 | 0.05 | 2.60 | — |
| — | 31.30 | 39.70 | 35.50 | +0.91 | 31.4% | 595 | 31.4% | -0.09 | 3.00 | 0.10 | 5.90 | — |
| — | 29.00 | 37.20 | 33.10 | +0.89 | 31.3% | 597.5 | — | — | 1.80 | 0.65 | 2.95 | — |
| — | 27.00 | 35.10 | 31.05 | — | — | 600 | — | — | 2.10 | 0.90 | 3.30 | — |
| — | 25.00 | 32.80 | 28.90 | — | — | 602.5 | 31.0% | -0.15 | 2.52 | 1.35 | 3.70 | — |
| — | 22.70 | 30.60 | 26.65 | +0.83 | 30.9% | 605 | 30.9% | -0.17 | 3.10 | 1.50 | 4.70 | — |
| — | 20.30 | 28.60 | 24.45 | +0.80 | 30.7% | 607.5 | 30.7% | -0.20 | 2.50 | 0.50 | 4.50 | — |
| — | 18.20 | 26.60 | 22.40 | +0.78 | 30.6% | 610 | 30.6% | -0.22 | 3.42 | 1.95 | 4.90 | — |
| — | 16.80 | 22.90 | 19.85 | +0.75 | 30.5% | 612.5 | 30.5% | -0.25 | 3.60 | 1.10 | 6.10 | — |
| — | 14.30 | 21.70 | 18.00 | +0.72 | 30.4% | 615 | 30.4% | -0.29 | 5.30 | 2.40 | 8.20 | — |
| — | 11.00 | 17.10 | 14.05 | +0.65 | 30.3% | 620 | 30.3% | -0.35 | 7.15 | 5.00 | 9.30 | — |
| — | 11.00 | 14.20 | 12.60 | +0.57 | 30.3% | 625 | 30.3% | -0.43 | 7.90 | 5.90 | 9.90 | — |
| — | 8.40 | 11.10 | 9.75 | +0.50 | 30.4% | 630 | 30.4% | -0.50 | 10.50 | 8.00 | 13.00 | — |
| — | 5.90 | 8.90 | 7.40 | +0.42 | 30.6% | 635 | 30.6% | -0.58 | 13.20 | 10.70 | 15.70 | — |
| — | 1.30 | 9.50 | 5.40 | — | — | 640 | 30.9% | -0.65 | 16.15 | 12.00 | 20.30 | — |
| — | 2.80 | 6.20 | 4.50 | +0.29 | 31.2% | 645 | 31.2% | -0.71 | 20.00 | 16.00 | 24.00 | — |
| — | 1.90 | 8.10 | 5.00 | +0.24 | 31.6% | 650 | 31.6% | -0.77 | 24.25 | 20.70 | 27.80 | — |
| — | 0.05 | 7.80 | 3.92 | — | — | 655 | — | — | 28.15 | 24.60 | 31.70 | — |
| — | — | 9.90 | — | — | — | 660 | 32.5% | -0.85 | 32.35 | 28.00 | 36.70 | — |
| — | 0.15 | 3.40 | 1.77 | +0.12 | 33.0% | 665 | 33.0% | -0.89 | 37.10 | 33.00 | 41.20 | — |
| — | 0.20 | 1.90 | 1.05 | +0.09 | 33.5% | 670 | 33.5% | -0.91 | 41.60 | 37.40 | 45.80 | — |
| — | — | 7.00 | — | +0.07 | 34.1% | 675 | 34.1% | -0.93 | 46.60 | 42.30 | 50.90 | — |
| — | — | 7.00 | — | +0.06 | 34.7% | 680 | 34.7% | -0.95 | 52.00 | 48.30 | 55.70 | — |
| — | — | 6.90 | — | +0.04 | 35.3% | 685 | 35.3% | -0.96 | 56.15 | 52.00 | 60.30 | — |
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.