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 | |
| — | 61.10 | 69.70 | 65.40 | +0.96 | 32.1% | 565 | 32.1% | -0.04 | 3.62 | 0.05 | 7.20 | — |
| — | 56.30 | 64.80 | 60.55 | +0.95 | 31.6% | 570 | 31.6% | -0.05 | — | — | 6.90 | — |
| — | 54.10 | 62.00 | 58.05 | +0.94 | 31.4% | 572.5 | 31.4% | -0.06 | 1.93 | 0.05 | 3.80 | — |
| — | 52.00 | 60.60 | 56.30 | +0.94 | 31.1% | 575 | 31.1% | -0.06 | — | — | 10.00 | — |
| — | 49.10 | 58.00 | 53.55 | +0.93 | 30.9% | 577.5 | 30.9% | -0.07 | 5.40 | 0.80 | 10.00 | — |
| — | 47.00 | 55.80 | 51.40 | +0.92 | 30.7% | 580 | 30.7% | -0.08 | 4.45 | 0.20 | 8.70 | — |
| — | 45.00 | 53.90 | 49.45 | +0.91 | 30.5% | 582.5 | 30.5% | -0.09 | 4.03 | 0.25 | 7.80 | — |
| — | 42.30 | 50.20 | 46.25 | +0.90 | 30.3% | 585 | 30.3% | -0.10 | 4.35 | 0.80 | 7.90 | — |
| — | 40.00 | 47.70 | 43.85 | +0.89 | 30.1% | 587.5 | 30.1% | -0.11 | 4.17 | 0.55 | 7.80 | — |
| — | 38.00 | 45.10 | 41.55 | +0.87 | 30.0% | 590 | 30.0% | -0.13 | 4.25 | 0.60 | 7.90 | — |
| — | 36.00 | 44.00 | 40.00 | +0.86 | 29.8% | 592.5 | 29.8% | -0.14 | 4.55 | 1.00 | 8.10 | — |
| — | 34.00 | 42.00 | 38.00 | +0.84 | 29.7% | 595 | 29.7% | -0.16 | 4.60 | 1.00 | 8.20 | — |
| — | 31.50 | 39.80 | 35.65 | +0.83 | 29.5% | 597.5 | 29.5% | -0.17 | 4.45 | 0.50 | 8.40 | — |
| — | 29.00 | 37.40 | 33.20 | +0.81 | 29.4% | 600 | 29.4% | -0.19 | 4.75 | 1.60 | 7.90 | — |
| — | 27.90 | 35.70 | 31.80 | +0.79 | 29.3% | 602.5 | 29.3% | -0.21 | 5.25 | 2.00 | 8.50 | — |
| — | 25.20 | 33.60 | 29.40 | — | — | 605 | 29.2% | -0.23 | 5.58 | 1.95 | 9.20 | — |
| — | 23.90 | 31.60 | 27.75 | +0.75 | 29.1% | 607.5 | 29.1% | -0.25 | 5.65 | 2.50 | 8.80 | — |
| — | 22.00 | 29.80 | 25.90 | +0.72 | 29.0% | 610 | 29.0% | -0.28 | 6.85 | 3.50 | 10.20 | — |
| — | 20.70 | 27.70 | 24.20 | +0.70 | 28.9% | 612.5 | 28.9% | -0.30 | 7.35 | 5.20 | 9.50 | — |
| — | 18.00 | 26.20 | 22.10 | +0.67 | 28.9% | 615 | 28.9% | -0.33 | 7.90 | 4.00 | 11.80 | — |
| — | 15.00 | 23.20 | 19.10 | +0.62 | 28.8% | 620 | 28.8% | -0.38 | 9.80 | 6.00 | 13.60 | — |
| — | 14.50 | 18.80 | 16.65 | +0.57 | 28.7% | 625 | 28.7% | -0.44 | 11.70 | 7.40 | 16.00 | — |
| — | 9.50 | 16.50 | 13.00 | +0.51 | 28.7% | 630 | 28.7% | -0.49 | 14.10 | 9.90 | 18.30 | — |
| — | 7.00 | 15.30 | 11.15 | +0.45 | 28.8% | 635 | 28.8% | -0.55 | 16.70 | 12.60 | 20.80 | — |
| — | 7.90 | 12.40 | 10.15 | +0.40 | 28.9% | 640 | 28.9% | -0.60 | 19.25 | 15.00 | 23.50 | — |
| — | 5.00 | 11.50 | 8.25 | +0.35 | 29.0% | 645 | 29.0% | -0.66 | 22.25 | 18.00 | 26.50 | — |
| — | 1.20 | 9.60 | 5.40 | +0.30 | 29.2% | 650 | 29.2% | -0.71 | 26.30 | 23.70 | 28.90 | — |
| — | 1.35 | 8.90 | 5.12 | +0.26 | 29.5% | 655 | 29.5% | -0.75 | 30.10 | 26.20 | 34.00 | — |
| — | 0.30 | 8.60 | 4.45 | +0.22 | 29.8% | 660 | 29.8% | -0.79 | 33.75 | 29.20 | 38.30 | — |
| — | 0.60 | 8.10 | 4.35 | +0.19 | 30.2% | 665 | 30.2% | -0.82 | 38.15 | 34.00 | 42.30 | — |
| — | 0.80 | 7.90 | 4.35 | +0.16 | 30.6% | 670 | 30.6% | -0.85 | 43.15 | 39.30 | 47.00 | — |
| — | 0.10 | 6.70 | 3.40 | +0.13 | 31.1% | 675 | 31.1% | -0.88 | 48.05 | 44.50 | 51.60 | — |
| — | 0.60 | 2.65 | 1.62 | +0.11 | 31.6% | 680 | 31.6% | -0.90 | 52.10 | 48.00 | 56.20 | — |
| — | 0.25 | 2.60 | 1.43 | +0.10 | 32.2% | 685 | 32.2% | -0.91 | 56.95 | 52.90 | 61.00 | — |
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.