Spot 618.50
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.40 | 63.00 | 59.70 | +1.00 | 36.1% | 560 | 36.1% | -0.00 | — | — | 6.90 | — |
| — | 51.50 | 57.50 | 54.50 | +0.99 | 35.5% | 565 | 35.5% | -0.01 | — | — | 1.40 | — |
| — | 46.50 | 52.20 | 49.35 | +0.99 | 35.0% | 570 | 35.0% | -0.01 | — | — | 4.90 | — |
| — | 43.70 | 50.70 | 47.20 | +0.98 | 34.7% | 572.5 | 34.7% | -0.02 | — | — | 0.40 | — |
| — | 41.60 | 48.50 | 45.05 | +0.98 | 34.5% | 575 | 34.5% | -0.02 | 1.98 | 0.05 | 3.90 | — |
| — | 40.20 | 45.80 | 43.00 | +0.97 | 34.2% | 577.5 | 34.2% | -0.03 | — | — | 5.30 | — |
| — | 36.70 | 42.30 | 39.50 | +0.97 | 34.0% | 580 | 34.0% | -0.03 | 1.15 | 0.05 | 2.25 | — |
| — | 35.30 | 41.00 | 38.15 | +0.96 | 33.7% | 582.5 | 33.7% | -0.04 | 1.15 | 0.05 | 2.25 | — |
| — | 31.60 | 38.70 | 35.15 | +0.95 | 33.5% | 585 | 33.5% | -0.05 | 0.65 | 0.30 | 1.00 | — |
| — | 29.20 | 36.00 | 32.60 | +0.93 | 33.3% | 587.5 | 33.3% | -0.07 | 2.17 | 0.35 | 4.00 | — |
| — | 28.20 | 33.40 | 30.80 | +0.92 | 33.1% | 590 | 33.1% | -0.08 | 0.80 | 0.35 | 1.25 | — |
| — | 25.00 | 31.30 | 28.15 | +0.90 | 32.9% | 592.5 | 32.9% | -0.10 | 1.00 | 0.50 | 1.50 | — |
| — | 22.60 | 28.80 | 25.70 | +0.88 | 32.7% | 595 | 32.7% | -0.12 | 1.77 | 0.05 | 3.50 | — |
| — | 20.40 | 26.80 | 23.60 | +0.85 | 32.5% | 597.5 | 32.5% | -0.15 | 2.23 | 0.55 | 3.90 | — |
| — | 18.20 | 24.10 | 21.15 | +0.82 | 32.4% | 600 | 32.4% | -0.18 | 1.82 | 1.35 | 2.30 | — |
| — | 16.00 | 22.50 | 19.25 | +0.79 | 32.2% | 602.5 | 32.2% | -0.21 | 2.67 | 1.65 | 3.70 | — |
| — | 13.50 | 19.70 | 16.60 | +0.75 | 32.1% | 605 | 32.1% | -0.25 | 3.20 | 2.00 | 4.40 | — |
| — | 12.00 | 17.70 | 14.85 | +0.71 | 32.0% | 607.5 | 32.0% | -0.29 | 3.50 | 2.50 | 4.50 | — |
| — | 11.00 | 15.40 | 13.20 | +0.67 | 31.9% | 610 | 31.9% | -0.33 | 4.50 | 3.20 | 5.80 | — |
| — | 9.10 | 14.30 | 11.70 | +0.63 | 31.8% | 612.5 | 31.8% | -0.37 | 5.65 | 4.10 | 7.20 | — |
| — | 7.20 | 11.20 | 9.20 | +0.58 | 31.7% | 615 | 31.7% | -0.42 | 5.95 | 5.10 | 6.80 | — |
| — | 4.40 | 11.40 | 7.90 | +0.48 | 31.6% | 620 | 31.6% | -0.53 | 8.95 | 6.40 | 11.50 | — |
| — | 4.50 | 8.90 | 6.70 | +0.43 | 31.6% | 622.5 | 31.6% | -0.57 | 9.55 | 7.80 | 11.30 | — |
| — | 4.00 | 6.40 | 5.20 | +0.39 | 31.6% | 625 | 31.6% | -0.61 | 11.20 | 9.00 | 13.40 | — |
| — | 2.35 | 5.40 | 3.88 | +0.34 | 31.6% | 627.5 | 31.6% | -0.66 | 12.95 | 10.50 | 15.40 | — |
| — | 1.60 | 4.90 | 3.25 | +0.30 | 31.6% | 630 | 31.6% | -0.70 | 14.45 | 12.50 | 16.40 | — |
| — | 0.20 | 6.60 | 3.40 | +0.26 | 31.7% | 632.5 | 31.7% | -0.74 | 16.60 | 14.10 | 19.10 | — |
| — | 1.55 | 4.00 | 2.77 | +0.22 | 31.8% | 635 | 31.8% | -0.78 | 18.30 | 14.90 | 21.70 | — |
| — | 1.45 | 4.90 | 3.17 | +0.18 | 31.8% | 637.5 | 31.8% | -0.82 | 20.35 | 16.90 | 23.80 | — |
| — | 0.75 | 2.80 | 1.77 | +0.16 | 32.0% | 640 | 32.0% | -0.84 | 22.45 | 19.00 | 25.90 | — |
| — | 0.10 | 5.70 | 2.90 | +0.14 | 32.1% | 642.5 | 32.1% | -0.87 | 24.45 | 21.30 | 27.60 | — |
| — | 0.20 | 3.10 | 1.65 | +0.11 | 32.3% | 645 | 32.3% | -0.89 | 27.00 | 23.60 | 30.40 | — |
| — | 0.05 | 1.50 | 0.78 | +0.08 | 32.7% | 650 | 32.7% | -0.93 | 31.20 | 28.00 | 34.40 | — |
| — | 0.15 | 1.05 | 0.60 | +0.05 | 33.1% | 655 | 33.1% | -0.95 | 36.35 | 33.70 | 39.00 | — |
| — | — | 7.00 | — | +0.03 | 33.6% | 660 | 33.6% | -0.97 | 41.60 | 38.60 | 44.60 | — |
| — | — | 6.90 | — | +0.02 | 34.1% | 665 | 34.1% | -0.98 | 47.10 | 43.30 | 50.90 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 34.7% | 670 | 34.7% | -0.99 | 50.90 | 47.80 | 54.00 | — |
| — | — | 6.80 | — | +0.01 | 35.3% | 675 | 35.3% | -1.00 | 57.15 | 54.90 | 59.40 | — |
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.