Spot 622.29
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.60 | 65.30 | 62.45 | +0.99 | 33.1% | 560 | 33.1% | -0.01 | — | — | 1.10 | — |
| — | 54.60 | 60.20 | 57.40 | +0.99 | 32.5% | 565 | 32.5% | -0.01 | — | — | 2.10 | — |
| — | 49.70 | 55.40 | 52.55 | +0.98 | 32.0% | 570 | 32.0% | -0.02 | — | — | 1.30 | — |
| — | 47.30 | 53.00 | 50.15 | +0.97 | 31.7% | 572.5 | 31.7% | -0.03 | 0.40 | 0.05 | 0.75 | — |
| — | 44.60 | 50.60 | 47.60 | +0.97 | 31.5% | 575 | 31.5% | -0.03 | 0.42 | 0.10 | 0.75 | — |
| — | 42.40 | 48.10 | 45.25 | +0.96 | 31.2% | 577.5 | 31.2% | -0.04 | 0.65 | 0.20 | 1.10 | — |
| — | 40.30 | 46.20 | 43.25 | +0.95 | 31.0% | 580 | 31.0% | -0.05 | 0.97 | 0.20 | 1.75 | — |
| — | 38.00 | 42.60 | 40.30 | +0.94 | 30.7% | 582.5 | 30.7% | -0.06 | 0.80 | 0.25 | 1.35 | — |
| — | 34.00 | 39.50 | 36.75 | +0.93 | 30.5% | 585 | 30.5% | -0.07 | 0.90 | 0.40 | 1.40 | — |
| — | 33.20 | 39.10 | 36.15 | +0.92 | 30.3% | 587.5 | 30.3% | -0.08 | 1.05 | 0.40 | 1.70 | — |
| — | 30.90 | 35.80 | 33.35 | +0.91 | 30.1% | 590 | 30.1% | -0.09 | 1.23 | 0.85 | 1.60 | — |
| — | 28.30 | 33.40 | 30.85 | +0.89 | 29.8% | 592.5 | 29.8% | -0.11 | 1.40 | 0.60 | 2.20 | — |
| — | 26.10 | 31.20 | 28.65 | +0.87 | 29.6% | 595 | 29.6% | -0.13 | 1.82 | 1.15 | 2.50 | — |
| — | 23.80 | 30.30 | 27.05 | +0.85 | 29.4% | 597.5 | 29.4% | -0.15 | 1.90 | 1.25 | 2.55 | — |
| — | 20.80 | 26.40 | 23.60 | +0.83 | 29.2% | 600 | 29.2% | -0.17 | 3.00 | 1.60 | 4.40 | — |
| — | 20.20 | 24.30 | 22.25 | +0.80 | 29.0% | 602.5 | 29.0% | -0.20 | 2.90 | 1.90 | 3.90 | — |
| — | 18.30 | 23.70 | 21.00 | +0.77 | 28.8% | 605 | 28.8% | -0.23 | 3.02 | 2.25 | 3.80 | — |
| — | 15.40 | 21.70 | 18.55 | +0.74 | 28.7% | 607.5 | 28.7% | -0.26 | 3.60 | 2.80 | 4.40 | — |
| — | 14.30 | 19.70 | 17.00 | +0.71 | 28.5% | 610 | 28.5% | -0.29 | 4.55 | 3.80 | 5.30 | — |
| — | 11.70 | 17.10 | 14.40 | +0.67 | 28.3% | 612.5 | 28.3% | -0.33 | 6.30 | 3.30 | 9.30 | — |
| — | 10.80 | 14.90 | 12.85 | +0.63 | 28.2% | 615 | 28.2% | -0.37 | 6.05 | 4.30 | 7.80 | — |
| — | 8.20 | 12.60 | 10.40 | +0.55 | 27.9% | 620 | 27.9% | -0.45 | 8.05 | 6.20 | 9.90 | — |
| — | 6.10 | 10.90 | 8.50 | +0.51 | 27.9% | 622.5 | 27.9% | -0.49 | 9.60 | 6.90 | 12.30 | — |
| — | 6.80 | 10.00 | 8.40 | +0.47 | 27.8% | 625 | 27.8% | -0.53 | 11.30 | 9.30 | 13.30 | — |
| — | 6.00 | 8.50 | 7.25 | +0.43 | 27.8% | 627.5 | 27.8% | -0.57 | 13.25 | 10.90 | 15.60 | — |
| — | 4.90 | 7.40 | 6.15 | +0.38 | 27.8% | 630 | 27.8% | -0.61 | 13.75 | 11.00 | 16.50 | — |
| — | 3.30 | 6.80 | 5.05 | +0.35 | 27.8% | 632.5 | 27.8% | -0.65 | 15.70 | 13.80 | 17.60 | — |
| — | 2.75 | 5.50 | 4.12 | +0.31 | 27.9% | 635 | 27.9% | -0.69 | 17.10 | 14.70 | 19.50 | — |
| — | 1.10 | 8.10 | 4.60 | +0.28 | 27.9% | 637.5 | 27.9% | -0.72 | 19.30 | 17.40 | 21.20 | — |
| — | 1.20 | 4.10 | 2.65 | +0.24 | 28.1% | 640 | 28.1% | -0.76 | 21.05 | 17.50 | 24.60 | — |
| — | 1.30 | 4.20 | 2.75 | +0.22 | 28.2% | 642.5 | 28.2% | -0.79 | 23.10 | 20.60 | 25.60 | — |
| — | — | 6.60 | — | +0.19 | 28.3% | 645 | 28.3% | -0.81 | 24.50 | 21.20 | 27.80 | — |
| — | 1.20 | 1.90 | 1.55 | +0.15 | 28.7% | 650 | 28.7% | -0.86 | 29.90 | 26.40 | 33.40 | — |
| — | 0.05 | 4.10 | 2.08 | +0.11 | 29.2% | 655 | 29.2% | -0.90 | 34.50 | 32.00 | 37.00 | — |
| — | 0.15 | 2.50 | 1.32 | +0.08 | 29.7% | 660 | 29.7% | -0.93 | 39.25 | 35.50 | 43.00 | — |
| — | 0.15 | 1.15 | 0.65 | +0.06 | 30.3% | 665 | 30.3% | -0.95 | 43.85 | 41.30 | 46.40 | — |
| — | 0.10 | 1.20 | 0.65 | +0.05 | 30.9% | 670 | 30.9% | -0.96 | 48.80 | 45.00 | 52.60 | — |
| — | — | 0.80 | — | +0.03 | 31.6% | 675 | 31.6% | -0.98 | 53.80 | 51.40 | 56.20 | — |
| — | 0.05 | 0.75 | 0.40 | +0.03 | 32.3% | 680 | 32.3% | -0.99 | 59.00 | 55.50 | 62.50 | — |
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.