Spot 628.64
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.20 | 65.70 | 61.45 | +1.00 | 34.5% | 567.5 | 34.5% | -0.00 | — | — | 1.85 | — |
| — | 55.00 | 62.40 | 58.70 | +1.00 | 34.4% | 570 | 34.4% | -0.00 | — | — | 2.00 | — |
| — | 52.10 | 59.20 | 55.65 | +1.00 | 34.3% | 572.5 | 34.3% | -0.00 | — | — | 2.35 | — |
| — | 50.00 | 58.00 | 54.00 | +0.99 | 34.1% | 575 | 34.1% | -0.01 | — | — | 1.25 | — |
| — | 49.20 | 55.70 | 52.45 | +0.99 | 34.0% | 577.5 | 34.0% | -0.01 | — | — | 3.20 | — |
| — | 45.00 | 53.00 | 49.00 | +0.99 | 33.9% | 580 | 33.9% | -0.01 | — | — | 2.20 | — |
| — | 44.20 | 50.90 | 47.55 | +0.99 | 33.8% | 582.5 | 33.8% | -0.01 | — | — | 6.40 | — |
| — | 40.30 | 45.40 | 42.85 | +0.98 | 33.7% | 585 | 33.7% | -0.02 | — | — | 2.50 | — |
| — | 37.40 | 45.90 | 41.65 | +0.97 | 33.6% | 587.5 | 33.6% | -0.03 | — | — | 3.40 | — |
| — | 35.00 | 42.70 | 38.85 | +0.97 | 33.6% | 590 | 33.6% | -0.03 | — | — | 4.20 | — |
| — | 33.00 | 41.00 | 37.00 | +0.96 | 33.5% | 592.5 | 33.5% | -0.04 | — | — | 3.70 | — |
| — | 30.20 | 37.70 | 33.95 | +0.95 | 33.4% | 595 | 33.4% | -0.05 | 0.47 | 0.05 | 0.90 | — |
| — | 28.00 | 35.20 | 31.60 | +0.93 | 33.4% | 597.5 | 33.4% | -0.07 | — | — | 2.10 | — |
| — | 26.00 | 33.70 | 29.85 | +0.91 | 33.3% | 600 | 33.3% | -0.09 | — | — | 4.40 | — |
| — | 24.00 | 31.30 | 27.65 | +0.89 | 33.3% | 602.5 | 33.3% | -0.11 | 1.57 | 0.05 | 3.10 | — |
| — | 21.50 | 29.10 | 25.30 | +0.87 | 33.3% | 605 | 33.3% | -0.13 | 2.42 | 0.95 | 3.90 | — |
| — | 19.30 | 26.90 | 23.10 | +0.85 | 33.2% | 607.5 | 33.2% | -0.15 | — | — | 7.50 | — |
| — | 17.10 | 24.80 | 20.95 | +0.82 | 33.2% | 610 | 33.2% | -0.19 | 1.50 | 0.20 | 2.80 | — |
| — | 16.00 | 22.90 | 19.45 | +0.78 | 33.2% | 612.5 | 33.2% | -0.22 | 3.05 | 0.90 | 5.20 | — |
| — | 14.00 | 20.90 | 17.45 | +0.75 | 33.2% | 615 | 33.2% | -0.25 | 4.72 | 1.95 | 7.50 | — |
| — | 10.00 | 17.50 | 13.75 | +0.67 | 33.2% | 620 | 33.2% | -0.33 | 5.47 | 2.55 | 8.40 | — |
| — | 7.60 | 14.10 | 10.85 | +0.57 | 33.2% | 625 | 33.2% | -0.42 | 7.70 | 4.40 | 11.00 | — |
| — | 4.00 | 10.00 | 7.00 | +0.49 | 33.4% | 630 | 33.4% | -0.51 | 8.90 | 7.40 | 10.40 | — |
| — | 4.50 | 9.50 | 7.00 | +0.40 | 33.6% | 635 | 33.6% | -0.60 | 12.60 | 9.20 | 16.00 | — |
| — | 0.10 | 8.50 | 4.30 | +0.32 | 33.8% | 640 | 33.8% | -0.68 | 14.50 | 11.30 | 17.70 | — |
| — | 0.30 | 5.80 | 3.05 | +0.25 | 34.1% | 645 | 34.1% | -0.76 | 19.75 | 16.50 | 23.00 | — |
| — | 0.20 | 2.50 | 1.35 | +0.18 | 34.4% | 650 | 34.4% | -0.82 | 22.95 | 19.00 | 26.90 | — |
| — | — | 3.20 | — | +0.14 | 34.7% | 655 | 34.7% | -0.87 | 28.00 | 24.70 | 31.30 | — |
| — | — | 1.90 | — | +0.10 | 35.0% | 660 | 35.0% | -0.91 | 32.40 | 28.80 | 36.00 | — |
| — | 0.10 | 2.15 | 1.12 | +0.07 | 35.4% | 665 | 35.4% | -0.94 | 36.85 | 32.70 | 41.00 | — |
| — | — | 3.80 | — | +0.05 | 35.8% | 670 | 35.8% | -0.96 | 42.85 | 39.70 | 46.00 | — |
| — | — | 2.05 | — | +0.03 | 36.3% | 675 | 36.3% | -0.97 | 47.25 | 44.80 | 49.70 | — |
| — | — | 1.00 | — | +0.02 | 36.7% | 680 | 36.7% | -0.98 | 51.70 | 47.40 | 56.00 | — |
| — | — | 3.70 | — | +0.01 | 37.2% | 685 | 37.2% | -0.99 | 56.95 | 53.10 | 60.80 | — |
| — | — | 6.00 | — | +0.01 | 37.8% | 690 | 37.8% | -1.00 | 61.90 | 58.00 | 65.80 | — |
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.