Spot 627.91
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 23:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.00 | 70.00 | 65.50 | — | — | 562.5 | — | — | — | — | 6.80 | — |
| — | 58.90 | 68.00 | 63.45 | — | — | 565 | — | — | — | — | 6.80 | — |
| — | 56.00 | 65.00 | 60.50 | — | — | 567.5 | — | — | — | — | 6.80 | — |
| — | 54.40 | 60.50 | 57.45 | — | — | 570 | — | — | — | — | 6.80 | — |
| — | 51.60 | 58.00 | 54.80 | — | — | 572.5 | — | — | — | — | 6.80 | — |
| — | 48.60 | 57.90 | 53.25 | — | — | 575 | — | — | — | — | 6.90 | — |
| — | 46.10 | 55.00 | 50.55 | — | — | 577.5 | — | — | — | — | 6.90 | — |
| — | 44.20 | 50.70 | 47.45 | — | — | 580 | — | — | — | — | 6.90 | — |
| — | 41.20 | 50.00 | 45.60 | — | — | 582.5 | — | — | — | — | 6.90 | — |
| — | 39.30 | 45.90 | 42.60 | — | — | 585 | — | — | — | — | 7.10 | — |
| — | 38.80 | 43.00 | 40.90 | — | — | 587.5 | — | — | — | — | 7.00 | — |
| — | 34.40 | 41.00 | 37.70 | — | — | 590 | — | — | — | — | 7.00 | — |
| — | 32.00 | 38.60 | 35.30 | — | — | 592.5 | — | — | — | — | 7.00 | — |
| — | 30.20 | 36.00 | 33.10 | — | — | 595 | — | — | — | — | 7.10 | — |
| — | 27.40 | 33.40 | 30.40 | — | — | 597.5 | — | — | 3.62 | 0.05 | 7.20 | — |
| — | 25.10 | 31.30 | 28.20 | — | — | 600 | — | — | 1.40 | 0.30 | 2.50 | — |
| — | 23.00 | 29.00 | 26.00 | — | — | 602.5 | — | — | 3.70 | 0.10 | 7.30 | — |
| — | 20.50 | 26.60 | 23.55 | — | — | 605 | — | — | 3.77 | 0.05 | 7.50 | — |
| — | 19.10 | 24.50 | 21.80 | — | — | 607.5 | — | — | 2.90 | 0.80 | 5.00 | — |
| — | 16.30 | 22.30 | 19.30 | — | — | 610 | — | — | 1.88 | 1.25 | 2.50 | — |
| — | 14.80 | 20.00 | 17.40 | — | — | 612.5 | — | — | 2.35 | 1.60 | 3.10 | — |
| — | 12.50 | 19.00 | 15.75 | — | — | 615 | — | — | 3.38 | 1.85 | 4.90 | — |
| — | 9.20 | 14.60 | 11.90 | — | — | 620 | — | — | 4.20 | 3.20 | 5.20 | — |
| — | 6.50 | 13.00 | 9.75 | — | — | 625 | — | — | 6.80 | 5.00 | 8.60 | — |
| — | 4.80 | 7.70 | 6.25 | — | — | 630 | — | — | 8.25 | 7.00 | 9.50 | — |
| — | 3.10 | 5.50 | 4.30 | +0.40 | 34.2% | 635 | 34.2% | -0.60 | 12.35 | 9.70 | 15.00 | — |
| — | 1.80 | 3.80 | 2.80 | +0.32 | 34.4% | 640 | 34.4% | -0.68 | 15.15 | 12.10 | 18.20 | — |
| — | 0.90 | 2.70 | 1.80 | +0.25 | 34.7% | 645 | 34.7% | -0.76 | 19.45 | 16.30 | 22.60 | — |
| — | 0.55 | 6.10 | 3.33 | +0.18 | 35.0% | 650 | 35.0% | -0.82 | 23.80 | 21.00 | 26.60 | — |
| — | — | 7.20 | — | +0.14 | 35.4% | 655 | 35.4% | -0.87 | 28.85 | 26.00 | 31.70 | — |
| — | — | 7.00 | — | +0.10 | 35.8% | 660 | 35.8% | -0.91 | 32.50 | 28.00 | 37.00 | — |
| — | — | 6.90 | — | +0.07 | 36.2% | 665 | 36.2% | -0.94 | 37.65 | 33.40 | 41.90 | — |
| — | — | 6.90 | — | +0.05 | 36.7% | 670 | 36.7% | -0.96 | 42.55 | 38.30 | 46.80 | — |
| — | — | 6.90 | — | +0.03 | 37.2% | 675 | 37.2% | -0.97 | 47.45 | 43.00 | 51.90 | — |
| — | — | 6.80 | — | +0.02 | 37.7% | 680 | 37.7% | -0.98 | 52.80 | 49.30 | 56.30 | — |
| — | — | 6.80 | — | +0.01 | 38.3% | 685 | 38.3% | -0.99 | 58.15 | 55.00 | 61.30 | — |
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.