Spot 633.89
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 02:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.20 | 65.30 | 61.75 | +1.00 | 39.2% | 572.5 | 39.2% | -0.00 | — | — | 6.80 | — |
| — | 55.20 | 64.00 | 59.60 | +1.00 | 39.1% | 575 | 39.1% | -0.00 | — | — | 6.80 | — |
| — | 52.00 | 61.20 | 56.60 | +1.00 | 39.0% | 577.5 | 39.0% | -0.00 | — | — | 6.80 | — |
| — | 51.80 | 57.70 | 54.75 | +1.00 | 38.9% | 580 | 38.9% | -0.00 | — | — | 6.80 | — |
| — | 48.20 | 55.90 | 52.05 | +1.00 | 38.8% | 582.5 | 38.8% | -0.00 | — | — | 6.80 | — |
| — | 45.80 | 53.00 | 49.40 | +1.00 | 38.7% | 585 | 38.7% | -0.00 | — | — | 6.80 | — |
| — | 43.70 | 49.50 | 46.60 | +1.00 | 38.6% | 587.5 | 38.6% | -0.00 | — | — | 6.90 | — |
| — | 41.00 | 46.70 | 43.85 | +1.00 | 38.5% | 590 | 38.5% | -0.00 | — | — | 6.90 | — |
| — | 38.80 | 46.00 | 42.40 | +0.99 | 38.4% | 592.5 | 38.4% | -0.01 | — | — | 6.90 | — |
| — | 36.00 | 42.80 | 39.40 | +0.99 | 38.3% | 595 | 38.3% | -0.01 | — | — | 6.90 | — |
| — | 33.90 | 39.70 | 36.80 | +0.98 | 38.3% | 597.5 | 38.3% | -0.02 | 0.38 | 0.05 | 0.70 | — |
| — | 31.00 | 38.10 | 34.55 | +0.98 | 38.2% | 600 | 38.2% | -0.02 | — | — | 4.40 | — |
| — | 30.40 | 36.00 | 33.20 | +0.97 | 38.2% | 602.5 | 38.2% | -0.03 | — | — | 1.10 | — |
| — | 28.00 | 33.80 | 30.90 | +0.96 | 38.1% | 605 | 38.1% | -0.04 | — | — | 1.10 | — |
| — | 25.00 | 31.30 | 28.15 | +0.94 | 38.1% | 607.5 | 38.1% | -0.06 | 0.93 | 0.05 | 1.80 | — |
| — | 23.50 | 28.20 | 25.85 | +0.92 | 38.0% | 610 | 38.0% | -0.08 | — | — | 2.20 | — |
| — | 20.30 | 26.70 | 23.50 | +0.90 | 38.0% | 612.5 | 38.0% | -0.10 | 1.07 | 0.50 | 1.65 | — |
| — | 18.00 | 24.00 | 21.00 | +0.87 | 38.0% | 615 | 38.0% | -0.13 | 1.70 | 0.20 | 3.20 | — |
| — | 13.80 | 18.90 | 16.35 | +0.79 | 38.0% | 620 | 38.0% | -0.20 | 2.38 | 0.95 | 3.80 | — |
| — | 9.70 | 16.30 | 13.00 | +0.71 | 38.0% | 625 | 38.0% | -0.29 | 2.90 | 1.70 | 4.10 | — |
| — | 5.00 | 12.20 | 8.60 | +0.59 | 38.0% | 630 | 38.0% | -0.39 | 4.30 | 2.60 | 6.00 | — |
| — | 4.10 | 8.70 | 6.40 | +0.50 | 38.1% | 635 | 38.1% | -0.50 | 7.05 | 4.40 | 9.70 | — |
| — | 2.25 | 7.20 | 4.72 | +0.39 | 38.2% | 640 | 38.2% | -0.61 | 9.55 | 7.20 | 11.90 | — |
| — | 0.55 | 5.40 | 2.98 | +0.29 | 38.4% | 645 | 38.4% | -0.71 | 13.10 | 9.00 | 17.20 | — |
| — | 1.15 | 2.85 | 2.00 | +0.20 | 38.5% | 650 | 38.5% | -0.80 | 17.00 | 14.40 | 19.60 | — |
| — | — | 8.10 | — | +0.14 | 38.7% | 655 | 38.7% | -0.86 | 21.50 | 18.30 | 24.70 | — |
| — | 0.05 | 1.75 | 0.90 | +0.09 | 38.9% | 660 | 38.9% | -0.91 | 26.30 | 22.90 | 29.70 | — |
| — | — | 7.10 | — | +0.05 | 39.2% | 665 | — | — | 31.70 | 28.40 | 35.00 | — |
| — | — | 1.40 | — | — | — | 670 | 39.5% | -0.97 | 35.55 | 33.00 | 38.10 | — |
| — | — | 7.00 | — | +0.02 | 39.8% | 675 | 39.8% | -0.99 | 40.90 | 37.10 | 44.70 | — |
| — | — | 8.60 | — | +0.01 | 40.1% | 680 | 40.1% | -0.99 | 46.25 | 41.80 | 50.70 | — |
| — | — | 6.90 | — | +0.01 | 40.4% | 685 | 40.4% | -1.00 | 51.30 | 46.80 | 55.80 | — |
| — | — | 6.80 | — | +0.00 | 40.8% | 690 | 40.8% | -1.00 | 56.45 | 52.90 | 60.00 | — |
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.