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 | |
| — | 58.10 | 63.80 | 60.95 | +0.96 | 32.7% | 560 | 32.7% | -0.04 | 0.97 | 0.50 | 1.45 | — |
| — | 52.30 | 59.00 | 55.65 | +0.95 | 32.1% | 565 | 32.1% | -0.05 | 0.68 | 0.30 | 1.05 | — |
| — | 47.50 | 53.10 | 50.30 | +0.94 | 31.6% | 570 | 31.6% | -0.06 | 1.43 | 0.70 | 2.15 | — |
| — | 42.40 | 49.70 | 46.05 | +0.92 | 31.1% | 575 | 31.1% | -0.08 | — | — | 4.00 | — |
| — | 38.10 | 43.60 | 40.85 | +0.90 | 30.5% | 580 | 30.5% | -0.10 | 1.62 | 0.75 | 2.50 | — |
| — | 33.60 | 40.00 | 36.80 | +0.87 | 30.0% | 585 | 30.0% | -0.13 | 2.35 | 0.30 | 4.40 | — |
| — | 28.30 | 36.00 | 32.15 | +0.83 | 29.5% | 590 | 29.5% | -0.17 | 2.52 | 1.65 | 3.40 | — |
| — | 23.90 | 32.00 | 27.95 | +0.79 | 29.1% | 595 | 29.1% | -0.21 | 4.62 | 0.65 | 8.60 | — |
| — | 23.10 | 28.50 | 25.80 | +0.77 | 28.9% | 597.5 | 28.9% | -0.23 | 5.22 | 1.75 | 8.70 | — |
| — | 21.30 | 26.30 | 23.80 | +0.75 | 28.7% | 600 | 28.7% | -0.25 | 6.05 | 3.20 | 8.90 | — |
| — | 20.10 | 24.30 | 22.20 | +0.72 | 28.6% | 602.5 | 28.6% | -0.28 | 6.00 | 2.80 | 9.20 | — |
| — | 16.60 | 23.20 | 19.90 | +0.69 | 28.4% | 605 | 28.4% | -0.31 | 5.95 | 1.90 | 10.00 | — |
| — | 14.40 | 21.50 | 17.95 | +0.66 | 28.3% | 607.5 | 28.3% | -0.34 | 6.55 | 3.20 | 9.90 | — |
| — | 15.40 | 19.00 | 17.20 | +0.63 | 28.2% | 610 | 28.2% | -0.37 | 8.05 | 4.60 | 11.50 | — |
| — | 11.40 | 17.00 | 14.20 | — | — | 612.5 | — | — | 7.35 | 5.60 | 9.10 | — |
| — | 9.60 | 16.40 | 13.00 | +0.57 | 28.0% | 615 | 28.0% | -0.44 | 9.10 | 7.70 | 10.50 | — |
| — | 9.70 | 12.30 | 11.00 | +0.50 | 28.0% | 620 | 28.0% | -0.50 | 11.00 | 7.30 | 14.70 | — |
| — | 7.10 | 11.10 | 9.10 | +0.47 | 27.9% | 622.5 | 27.9% | -0.54 | 13.35 | 10.20 | 16.50 | — |
| — | 5.00 | 13.00 | 9.00 | +0.43 | 28.0% | 625 | 28.0% | -0.57 | 14.95 | 11.40 | 18.50 | — |
| — | 3.60 | 12.00 | 7.80 | +0.40 | 28.0% | 627.5 | 28.0% | -0.60 | 16.50 | 13.00 | 20.00 | — |
| — | 3.40 | 10.30 | 6.85 | +0.37 | 28.1% | 630 | 28.1% | -0.63 | 18.10 | 14.60 | 21.60 | — |
| — | 1.80 | 10.30 | 6.05 | +0.34 | 28.1% | 632.5 | 28.1% | -0.66 | 19.75 | 16.30 | 23.20 | — |
| — | 2.35 | 9.60 | 5.97 | +0.31 | 28.2% | 635 | 28.2% | -0.69 | 21.55 | 18.10 | 25.00 | — |
| — | 2.05 | 9.10 | 5.58 | +0.29 | 28.3% | 637.5 | 28.3% | -0.72 | 22.40 | 18.80 | 26.00 | — |
| — | 1.35 | 8.80 | 5.08 | +0.26 | 28.5% | 640 | 28.5% | -0.75 | 24.85 | 20.90 | 28.80 | — |
| — | 2.00 | 7.40 | 4.70 | +0.24 | 28.6% | 642.5 | 28.6% | -0.77 | 26.30 | 23.10 | 29.50 | — |
| — | 0.40 | 6.30 | 3.35 | +0.21 | 28.7% | 645 | 28.7% | -0.79 | 28.15 | 24.80 | 31.50 | — |
| — | 0.75 | 3.10 | 1.93 | +0.17 | 29.1% | 650 | 29.1% | -0.83 | 32.55 | 29.10 | 36.00 | — |
| — | 1.25 | 2.35 | 1.80 | +0.14 | 29.5% | 655 | 29.5% | -0.87 | 36.80 | 33.60 | 40.00 | — |
| — | 0.30 | 2.65 | 1.48 | +0.11 | 29.9% | 660 | 29.9% | -0.89 | 41.60 | 38.20 | 45.00 | — |
| — | 0.30 | 1.75 | 1.02 | +0.09 | 30.3% | 665 | 30.3% | -0.92 | 47.00 | 44.40 | 49.60 | — |
| — | 0.05 | 2.20 | 1.12 | +0.07 | 30.8% | 670 | 30.8% | -0.94 | 52.15 | 49.60 | 54.70 | — |
| — | 0.05 | 6.40 | 3.23 | +0.06 | 31.3% | 675 | 31.3% | -0.95 | 55.70 | 52.40 | 59.00 | — |
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.