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 | |
| — | 59.00 | 67.80 | 63.40 | +0.96 | 31.6% | 560 | 31.6% | -0.04 | 3.23 | 0.55 | 5.90 | — |
| — | 56.20 | 62.40 | 59.30 | +0.95 | 31.1% | 565 | 31.1% | -0.05 | — | — | 6.30 | — |
| — | 51.50 | 58.10 | 54.80 | +0.94 | 30.6% | 570 | 30.6% | -0.06 | 1.30 | 0.70 | 1.90 | — |
| — | 46.60 | 52.60 | 49.60 | +0.92 | 30.1% | 575 | 30.1% | -0.08 | 3.20 | 0.10 | 6.30 | — |
| — | 40.10 | 48.60 | 44.35 | +0.90 | 29.6% | 580 | 29.6% | -0.10 | — | — | 6.50 | — |
| — | 37.80 | 42.20 | 40.00 | +0.87 | 29.1% | 585 | 29.1% | -0.13 | 2.10 | 1.10 | 3.10 | — |
| — | 32.90 | 39.00 | 35.95 | +0.84 | 28.7% | 590 | 28.7% | -0.16 | 2.62 | 0.65 | 4.60 | — |
| — | 28.70 | 34.80 | 31.75 | +0.81 | 28.3% | 595 | 28.3% | -0.19 | 4.62 | 1.45 | 7.80 | — |
| — | 25.60 | 33.70 | 29.65 | +0.79 | 28.1% | 597.5 | 28.1% | -0.21 | 5.45 | 3.00 | 7.90 | — |
| — | 24.90 | 31.70 | 28.30 | +0.77 | 27.9% | 600 | 27.9% | -0.24 | 4.83 | 1.35 | 8.30 | — |
| — | 22.00 | 28.70 | 25.35 | +0.74 | 27.7% | 602.5 | 27.7% | -0.26 | 4.92 | 0.55 | 9.30 | — |
| — | 21.10 | 27.60 | 24.35 | +0.72 | 27.6% | 605 | 27.6% | -0.28 | 5.70 | 1.40 | 10.00 | — |
| — | 18.70 | 24.20 | 21.45 | +0.69 | 27.4% | 607.5 | 27.4% | -0.31 | 6.35 | 2.90 | 9.80 | — |
| — | 17.00 | 23.00 | 20.00 | +0.67 | 27.3% | 610 | 27.3% | -0.34 | 7.20 | 5.80 | 8.60 | — |
| — | 14.50 | 21.60 | 18.05 | +0.64 | 27.2% | 612.5 | 27.2% | -0.36 | 8.40 | 6.30 | 10.50 | — |
| — | 15.10 | 17.90 | 16.50 | +0.61 | 27.1% | 615 | 27.1% | -0.39 | 9.15 | 4.80 | 13.50 | — |
| — | 11.40 | 15.10 | 13.25 | +0.55 | 26.9% | 620 | 26.9% | -0.45 | 11.50 | 9.20 | 13.80 | — |
| — | 10.40 | 15.20 | 12.80 | +0.52 | 26.9% | 622.5 | 26.9% | -0.48 | 12.80 | 8.90 | 16.70 | — |
| — | 9.20 | 15.40 | 12.30 | +0.49 | 26.9% | 625 | 26.9% | -0.51 | 12.50 | 9.00 | 16.00 | — |
| — | 8.20 | 12.50 | 10.35 | +0.46 | 26.9% | 627.5 | 26.9% | -0.54 | 14.25 | 10.60 | 17.90 | — |
| — | 6.20 | 10.90 | 8.55 | +0.43 | 26.9% | 630 | 26.9% | -0.57 | 16.55 | 12.60 | 20.50 | — |
| — | 4.40 | 10.30 | 7.35 | +0.40 | 26.9% | 632.5 | 26.9% | -0.60 | 17.90 | 13.40 | 22.40 | — |
| — | 3.10 | 10.00 | 6.55 | +0.37 | 27.0% | 635 | 27.0% | -0.63 | 20.30 | 17.90 | 22.70 | — |
| — | 3.20 | 9.70 | 6.45 | +0.34 | 27.0% | 637.5 | 27.0% | -0.66 | 21.30 | 18.60 | 24.00 | — |
| — | 3.80 | 8.90 | 6.35 | +0.32 | 27.1% | 640 | 27.1% | -0.69 | 23.20 | 19.90 | 26.50 | — |
| — | 0.45 | 10.00 | 5.22 | +0.29 | 27.2% | 642.5 | — | — | 25.25 | 22.00 | 28.50 | — |
| — | 2.20 | 9.20 | 5.70 | — | — | 645 | — | — | 26.90 | 23.80 | 30.00 | — |
| — | 0.95 | 6.20 | 3.58 | — | — | 650 | — | — | 31.05 | 27.90 | 34.20 | — |
| — | 1.00 | 9.80 | 5.40 | — | — | 655 | — | — | 36.65 | 33.40 | 39.90 | — |
| — | 1.20 | 3.40 | 2.30 | — | — | 660 | — | — | 39.95 | 36.00 | 43.90 | — |
| — | 0.60 | 6.60 | 3.60 | — | — | 665 | — | — | 45.00 | 41.10 | 48.90 | — |
| — | — | 3.50 | — | — | — | 670 | — | — | 49.10 | 45.20 | 53.00 | — |
| — | — | 6.10 | — | — | — | 675 | — | — | 54.10 | 50.20 | 58.00 | — |
| — | 0.10 | 7.00 | 3.55 | — | — | 680 | 30.5% | -0.94 | 58.65 | 54.40 | 62.90 | — |
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.