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 | |
| — | 57.60 | 63.90 | 60.75 | +0.96 | 32.7% | 570 | 32.7% | -0.04 | — | — | 4.00 | — |
| — | 55.10 | 59.50 | 57.30 | +0.96 | 32.4% | 572.5 | 32.4% | -0.04 | — | — | 1.75 | — |
| — | 51.00 | 58.70 | 54.85 | +0.95 | 32.2% | 575 | 32.2% | -0.05 | — | — | 3.80 | — |
| — | 49.20 | 56.90 | 53.05 | +0.94 | 32.0% | 577.5 | 32.0% | -0.06 | — | — | 1.85 | — |
| — | 46.00 | 54.50 | 50.25 | +0.93 | 31.8% | 580 | 31.8% | -0.07 | — | — | 3.30 | — |
| — | 44.00 | 51.80 | 47.90 | +0.93 | 31.6% | 582.5 | 31.6% | -0.07 | — | — | 7.40 | — |
| — | 42.00 | 47.10 | 44.55 | +0.91 | 31.4% | 585 | 31.4% | -0.09 | 1.62 | 0.05 | 3.20 | — |
| — | 39.00 | 47.40 | 43.20 | +0.90 | 31.2% | 587.5 | 31.2% | -0.10 | 1.62 | 0.15 | 3.10 | — |
| — | 37.00 | 44.70 | 40.85 | +0.89 | 31.0% | 590 | 31.0% | -0.11 | 1.88 | 0.15 | 3.60 | — |
| — | 35.00 | 41.10 | 38.05 | +0.88 | 30.9% | 592.5 | 30.9% | -0.12 | 2.10 | 1.00 | 3.20 | — |
| — | 33.00 | 40.30 | 36.65 | +0.86 | 30.7% | 595 | 30.7% | -0.14 | 2.75 | 0.40 | 5.10 | — |
| — | 31.00 | 37.90 | 34.45 | +0.84 | 30.5% | 597.5 | 30.5% | -0.16 | 4.58 | 1.05 | 8.10 | — |
| — | 29.00 | 36.40 | 32.70 | +0.82 | 30.4% | 600 | 30.4% | -0.18 | 4.85 | 1.40 | 8.30 | — |
| — | 27.00 | 33.10 | 30.05 | +0.81 | 30.3% | 602.5 | 30.3% | -0.20 | 4.45 | 0.90 | 8.00 | — |
| — | 25.10 | 30.90 | 28.00 | +0.78 | 30.1% | 605 | 30.1% | -0.22 | 4.75 | 0.70 | 8.80 | — |
| — | 23.00 | 29.80 | 26.40 | +0.76 | 30.0% | 607.5 | 30.0% | -0.24 | 5.60 | 3.80 | 7.40 | — |
| — | 21.00 | 28.20 | 24.60 | +0.74 | 29.9% | 610 | 29.9% | -0.26 | 5.28 | 1.05 | 9.50 | — |
| — | 19.00 | 26.60 | 22.80 | +0.71 | 29.8% | 612.5 | 29.8% | -0.29 | 6.60 | 3.30 | 9.90 | — |
| — | 17.00 | 24.90 | 20.95 | +0.68 | 29.7% | 615 | 29.7% | -0.32 | 6.55 | 3.10 | 10.00 | — |
| — | 14.00 | 22.00 | 18.00 | +0.63 | 29.5% | 620 | 29.5% | -0.38 | 8.30 | 5.90 | 10.70 | — |
| — | 11.00 | 18.70 | 14.85 | +0.57 | 29.4% | 625 | 29.4% | -0.44 | 11.55 | 8.10 | 15.00 | — |
| — | 8.00 | 15.40 | 11.70 | +0.50 | 29.3% | 630 | 29.3% | -0.50 | 13.00 | 9.00 | 17.00 | — |
| — | 8.60 | 13.50 | 11.05 | +0.44 | 29.3% | 635 | 29.3% | -0.56 | 15.65 | 12.90 | 18.40 | — |
| — | 4.10 | 9.00 | 6.55 | +0.38 | 29.3% | 640 | 29.3% | -0.62 | 17.65 | 14.20 | 21.10 | — |
| — | 2.10 | 6.90 | 4.50 | +0.32 | 29.3% | 645 | 29.3% | -0.68 | 21.85 | 18.00 | 25.70 | — |
| — | 1.45 | 8.50 | 4.97 | +0.27 | 29.4% | 650 | 29.4% | -0.73 | 25.20 | 21.00 | 29.40 | — |
| — | — | 8.70 | — | +0.23 | 29.5% | 655 | 29.5% | -0.78 | 29.70 | 26.00 | 33.40 | — |
| — | — | 8.20 | — | +0.19 | 29.8% | 660 | 29.8% | -0.82 | 33.40 | 29.10 | 37.70 | — |
| — | — | 7.90 | — | +0.15 | 30.0% | 665 | 30.0% | -0.86 | 38.10 | 34.10 | 42.10 | — |
| — | — | 7.70 | — | +0.12 | 30.4% | 670 | 30.4% | -0.89 | 43.35 | 39.90 | 46.80 | — |
| — | 0.05 | 6.10 | 3.08 | +0.10 | 30.8% | 675 | 30.8% | -0.91 | 47.00 | 42.40 | 51.60 | — |
| — | — | 7.20 | — | +0.08 | 31.2% | 680 | 31.2% | -0.93 | 52.05 | 47.90 | 56.20 | — |
| — | — | 3.50 | — | +0.07 | 31.8% | 685 | 31.8% | -0.95 | 56.85 | 52.70 | 61.00 | — |
| — | 0.30 | 0.80 | 0.55 | +0.05 | 32.4% | 690 | 32.4% | -0.96 | 62.20 | 58.40 | 66.00 | — |
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.