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 | |
| — | 59.60 | 66.70 | 63.15 | +0.98 | 33.9% | 572.5 | 33.9% | -0.02 | 0.38 | 0.05 | 0.70 | — |
| — | 56.40 | 63.50 | 59.95 | +0.97 | 33.7% | 575 | 33.7% | -0.03 | 0.53 | 0.10 | 0.95 | — |
| — | 54.00 | 61.80 | 57.90 | +0.97 | 33.5% | 577.5 | 33.5% | -0.03 | 0.50 | 0.15 | 0.85 | — |
| — | 51.60 | 57.60 | 54.60 | +0.96 | 33.2% | 580 | 33.2% | -0.04 | 1.05 | 0.20 | 1.90 | — |
| — | 51.00 | 55.60 | 53.30 | +0.96 | 33.0% | 582.5 | 33.0% | -0.04 | 0.60 | 0.20 | 1.00 | — |
| — | 47.00 | 52.80 | 49.90 | +0.95 | 32.8% | 585 | 32.8% | -0.05 | 0.78 | 0.35 | 1.20 | — |
| — | 45.80 | 50.60 | 48.20 | +0.94 | 32.6% | 587.5 | 32.6% | -0.06 | 0.75 | 0.10 | 1.40 | — |
| — | 42.50 | 48.50 | 45.50 | +0.93 | 32.4% | 590 | 32.4% | -0.07 | 1.00 | 0.45 | 1.55 | — |
| — | 41.60 | 46.80 | 44.20 | +0.92 | 32.2% | 592.5 | 32.2% | -0.08 | 1.45 | 0.55 | 2.35 | — |
| — | 38.20 | 44.70 | 41.45 | +0.91 | 32.0% | 595 | — | — | 1.43 | 0.80 | 2.05 | — |
| — | 35.00 | 41.50 | 38.25 | — | — | 597.5 | — | — | 1.52 | 0.95 | 2.10 | — |
| — | 32.50 | 40.80 | 36.65 | — | — | 600 | — | — | 1.85 | 1.05 | 2.65 | — |
| — | 32.30 | 38.00 | 35.15 | — | — | 602.5 | — | — | 2.17 | 1.40 | 2.95 | — |
| — | 29.10 | 35.90 | 32.50 | — | — | 605 | — | — | 2.35 | 1.60 | 3.10 | — |
| — | 26.00 | 32.80 | 29.40 | +0.82 | 31.3% | 607.5 | 31.3% | -0.18 | 2.65 | 2.00 | 3.30 | — |
| — | 25.20 | 31.50 | 28.35 | +0.81 | 31.2% | 610 | 31.2% | -0.20 | 4.15 | 1.20 | 7.10 | — |
| — | 23.20 | 29.80 | 26.50 | +0.78 | 31.1% | 612.5 | 31.1% | -0.22 | 5.12 | 2.75 | 7.50 | — |
| — | 21.20 | 27.60 | 24.40 | +0.76 | 31.0% | 615 | 31.0% | -0.24 | 5.45 | 3.10 | 7.80 | — |
| — | 18.70 | 23.70 | 21.20 | +0.70 | 30.8% | 620 | 30.8% | -0.30 | 5.78 | 1.95 | 9.60 | — |
| — | — | — | — | — | — | 622.5 | — | — | — | — | — | — |
| — | 13.00 | 19.40 | 16.20 | +0.64 | 30.7% | 625 | 30.7% | -0.36 | 8.65 | 6.20 | 11.10 | — |
| — | — | — | — | — | — | 627.5 | — | — | — | — | — | — |
| — | 10.00 | 16.50 | 13.25 | +0.58 | 30.6% | 630 | 30.6% | -0.42 | 9.45 | 7.80 | 11.10 | — |
| — | — | — | — | — | — | 632.5 | — | — | — | — | — | — |
| — | 7.00 | 15.20 | 11.10 | +0.51 | 30.6% | 635 | 30.6% | -0.49 | 10.90 | 9.00 | 12.80 | — |
| — | — | — | — | — | — | 637.5 | — | — | — | — | — | — |
| — | 7.10 | 12.70 | 9.90 | +0.45 | 30.7% | 640 | 30.7% | -0.56 | 15.25 | 12.80 | 17.70 | — |
| — | — | — | — | — | — | 642.5 | — | — | — | — | — | — |
| — | 3.90 | 10.40 | 7.15 | +0.38 | 30.8% | 645 | 30.8% | -0.62 | 17.50 | 15.50 | 19.50 | — |
| — | 1.40 | 7.10 | 4.25 | +0.32 | 30.9% | 650 | 30.9% | -0.68 | 20.75 | 16.50 | 25.00 | — |
| — | 1.55 | 8.90 | 5.22 | +0.27 | 31.1% | 655 | 31.1% | -0.73 | 24.90 | 21.00 | 28.80 | — |
| — | 1.00 | 8.30 | 4.65 | +0.22 | 31.3% | 660 | 31.3% | -0.78 | 28.85 | 25.40 | 32.30 | — |
| — | — | 9.50 | — | +0.18 | 31.6% | 665 | — | — | 33.55 | 30.40 | 36.70 | — |
| — | — | 9.80 | — | — | — | 670 | — | — | 37.55 | 33.10 | 42.00 | — |
| — | — | 9.60 | — | +0.12 | 32.3% | 675 | 32.3% | -0.89 | 42.30 | 37.80 | 46.80 | — |
| — | — | 9.40 | — | +0.10 | 32.7% | 680 | 32.7% | -0.91 | 46.55 | 42.10 | 51.00 | — |
| — | — | 9.20 | — | +0.08 | 33.2% | 685 | 33.2% | -0.93 | 51.45 | 47.20 | 55.70 | — |
| — | — | 9.10 | — | +0.06 | 33.7% | 690 | 33.7% | -0.95 | 56.55 | 52.10 | 61.00 | — |
| — | — | 9.00 | — | +0.05 | 34.3% | 695 | 34.3% | -0.96 | 61.35 | 56.70 | 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.