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 | |
| — | 60.00 | 68.00 | 64.00 | +0.97 | 32.4% | 565 | 32.4% | -0.03 | — | — | 7.10 | — |
| — | 55.30 | 61.70 | 58.50 | +0.96 | 32.0% | 570 | 32.0% | -0.04 | — | — | 7.10 | — |
| — | 53.00 | 59.20 | 56.10 | +0.96 | 31.8% | 572.5 | 31.8% | -0.04 | 0.60 | 0.35 | 0.85 | — |
| — | 50.50 | 56.80 | 53.65 | +0.95 | 31.6% | 575 | 31.6% | -0.05 | 3.62 | 0.05 | 7.20 | — |
| — | 48.00 | 56.00 | 52.00 | +0.94 | 31.4% | 577.5 | 31.4% | -0.06 | 3.65 | 0.10 | 7.20 | — |
| — | 45.00 | 54.00 | 49.50 | +0.93 | 31.2% | 580 | 31.2% | -0.07 | 3.70 | 0.10 | 7.30 | — |
| — | 43.00 | 51.90 | 47.45 | +0.93 | 31.1% | 582.5 | 31.1% | -0.07 | — | — | 10.00 | — |
| — | 41.00 | 47.90 | 44.45 | +0.91 | 30.9% | 585 | 30.9% | -0.09 | 3.73 | 0.05 | 7.40 | — |
| — | 38.30 | 47.00 | 42.65 | +0.90 | 30.8% | 587.5 | 30.8% | -0.10 | — | — | 7.50 | — |
| — | 36.00 | 45.00 | 40.50 | +0.89 | 30.7% | 590 | 30.7% | -0.11 | 3.83 | 0.05 | 7.60 | — |
| — | 34.00 | 42.00 | 38.00 | +0.88 | 30.5% | 592.5 | 30.5% | -0.12 | — | — | 7.70 | — |
| — | 32.00 | 37.40 | 34.70 | +0.86 | 30.4% | 595 | 30.4% | -0.14 | — | — | 10.00 | — |
| — | 30.00 | 36.00 | 33.00 | +0.84 | 30.3% | 597.5 | 30.3% | -0.16 | 4.05 | 0.10 | 8.00 | — |
| — | 28.40 | 34.00 | 31.20 | +0.82 | 30.2% | 600 | 30.2% | -0.18 | 4.28 | 0.35 | 8.20 | — |
| — | 26.20 | 31.60 | 28.90 | +0.81 | 30.2% | 602.5 | 30.2% | -0.20 | 4.47 | 0.55 | 8.40 | — |
| — | 24.10 | 29.90 | 27.00 | +0.78 | 30.1% | 605 | — | — | 5.78 | 2.95 | 8.60 | — |
| — | 23.60 | 27.70 | 25.65 | — | — | 607.5 | 30.0% | -0.24 | 5.40 | 2.00 | 8.80 | — |
| — | 19.50 | 26.30 | 22.90 | +0.74 | 30.0% | 610 | 30.0% | -0.26 | 5.33 | 0.65 | 10.00 | — |
| — | 17.00 | 25.70 | 21.35 | +0.71 | 29.9% | 612.5 | 29.9% | -0.29 | 6.55 | 4.80 | 8.30 | — |
| — | 15.90 | 24.80 | 20.35 | +0.68 | 29.9% | 615 | 29.9% | -0.32 | 6.65 | 2.30 | 11.00 | — |
| — | 14.00 | 19.60 | 16.80 | +0.63 | 29.9% | 620 | 29.9% | -0.38 | 8.15 | 7.20 | 9.10 | — |
| — | 12.20 | 15.90 | 14.05 | +0.57 | 29.9% | 625 | 29.9% | -0.44 | 10.75 | 9.30 | 12.20 | — |
| — | 9.60 | 11.80 | 10.70 | +0.50 | 30.0% | 630 | 30.0% | -0.50 | 11.60 | 9.30 | 13.90 | — |
| — | 7.50 | 11.20 | 9.35 | +0.44 | 30.1% | 635 | 30.1% | -0.56 | 15.25 | 12.80 | 17.70 | — |
| — | 5.60 | 9.50 | 7.55 | +0.38 | 30.2% | 640 | 30.2% | -0.62 | 19.30 | 16.00 | 22.60 | — |
| — | 3.90 | 7.70 | 5.80 | +0.32 | 30.4% | 645 | 30.4% | -0.68 | 22.30 | 19.90 | 24.70 | — |
| — | — | 10.00 | — | +0.27 | 30.7% | 650 | 30.7% | -0.73 | 25.25 | 21.00 | 29.50 | — |
| — | — | 9.40 | — | +0.23 | 30.9% | 655 | 30.9% | -0.78 | 29.90 | 26.00 | 33.80 | — |
| — | — | 10.00 | — | +0.19 | 31.2% | 660 | 31.2% | -0.82 | 34.25 | 30.00 | 38.50 | — |
| — | 0.05 | 6.40 | 3.23 | +0.15 | 31.6% | 665 | 31.6% | -0.86 | 38.50 | 34.10 | 42.90 | — |
| — | — | 10.00 | — | +0.12 | 31.9% | 670 | 31.9% | -0.89 | 43.30 | 39.00 | 47.60 | — |
| — | — | 10.00 | — | +0.10 | 32.4% | 675 | 32.4% | -0.91 | 48.15 | 44.00 | 52.30 | — |
| — | — | 9.70 | — | +0.08 | 32.8% | 680 | 32.8% | -0.93 | 52.50 | 48.00 | 57.00 | — |
| — | — | 9.50 | — | +0.07 | 33.3% | 685 | 33.3% | -0.95 | 57.60 | 53.30 | 61.90 | — |
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.