Spot 618.25
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 4 | 55.00 | 61.70 | 58.35 | — | — | 560 | 48.4% | -0.00 | — | — | 6.80 | — |
| — | 50.00 | 56.70 | 53.35 | — | — | 565 | 47.8% | -0.00 | — | — | 6.80 | — |
| 3 | 45.00 | 52.00 | 48.50 | — | — | 570 | 47.3% | -0.00 | — | — | 6.80 | — |
| 0 | 42.40 | 48.30 | 45.35 | — | — | 572.5 | 47.1% | -0.01 | — | — | 1.25 | — |
| 0 | 40.00 | 47.00 | 43.50 | — | — | 575 | 46.9% | -0.01 | — | — | 6.80 | — |
| 0 | 37.30 | 44.50 | 40.90 | — | — | 577.5 | 46.7% | -0.02 | — | — | 6.80 | — |
| 2 | 36.20 | 42.00 | 39.10 | — | — | 580 | 46.5% | -0.03 | — | — | 1.20 | — |
| 0 | 32.40 | 38.70 | 35.55 | — | — | 582.5 | 46.2% | -0.04 | — | — | 6.80 | — |
| 0 | 30.00 | 37.60 | 33.80 | — | — | 585 | 46.0% | -0.05 | — | — | 6.90 | — |
| 0 | 27.50 | 35.20 | 31.35 | — | — | 587.5 | 45.7% | -0.07 | — | — | 6.90 | — |
| 10 | 25.20 | 32.20 | 28.70 | — | — | 590 | — | — | 0.45 | 0.10 | 0.80 | 70 |
| 0 | 23.10 | 29.90 | 26.50 | — | — | 592.5 | 45.2% | -0.14 | — | — | 6.90 | — |
| 3 | 21.70 | 26.10 | 23.90 | — | — | 595 | 44.8% | -0.18 | — | — | 5.90 | — |
| 0 | 19.20 | 24.60 | 21.90 | — | — | 597.5 | 44.5% | -0.22 | — | — | 7.00 | — |
| 6 | 15.60 | 22.60 | 19.10 | — | — | 600 | 44.2% | -0.28 | — | — | 7.10 | — |
| 0 | 13.30 | 20.50 | 16.90 | — | — | 602.5 | — | — | 3.62 | 0.05 | 7.20 | 144 |
| 10 | 11.30 | 18.00 | 14.65 | — | — | 605 | — | — | 2.98 | 0.05 | 5.90 | 100 |
| 2 | 9.70 | 13.80 | 11.75 | — | — | 607.5 | — | — | 3.50 | 0.30 | 6.70 | 8 |
| 12 | 6.50 | 12.50 | 9.50 | — | — | 610 | — | — | 3.98 | 0.35 | 7.60 | 172 |
| 1 | 6.20 | 9.30 | 7.75 | — | — | 612.5 | — | — | 2.42 | 0.95 | 3.90 | 4 |
| 1 | 4.30 | 7.80 | 6.05 | — | — | 615 | — | — | 4.25 | 0.30 | 8.20 | 151 |
| 42 | 1.45 | 8.60 | 5.03 | — | — | 620 | — | — | 5.55 | 2.00 | 9.10 | 68 |
| 4 | 0.25 | 8.20 | 4.22 | — | — | 622.5 | — | — | 6.65 | 3.00 | 10.30 | 115 |
| — | — | 9.90 | — | +0.15 | 42.4% | 625 | — | — | 8.70 | 5.40 | 12.00 | 25 |
| 4 | 0.15 | 5.10 | 2.62 | — | — | 627.5 | — | — | 10.35 | 7.20 | 13.50 | 55 |
| — | — | 5.00 | — | +0.09 | 42.3% | 630 | — | — | 12.80 | 9.60 | 16.00 | 38 |
| — | — | 7.30 | — | +0.07 | 42.2% | 632.5 | — | — | 14.75 | 10.70 | 18.80 | 0 |
| 169 | 0.25 | 7.20 | 3.73 | — | — | 635 | — | — | 17.15 | 13.00 | 21.30 | 0 |
| — | — | 9.60 | — | +0.04 | 42.2% | 637.5 | — | — | 19.45 | 15.90 | 23.00 | 0 |
| — | 0.10 | 1.35 | 0.72 | +0.03 | 42.1% | 640 | — | — | 21.90 | 18.40 | 25.40 | 0 |
| — | — | 9.30 | — | +0.02 | 42.1% | 642.5 | — | — | 24.50 | 21.10 | 27.90 | 0 |
| — | 0.10 | 8.80 | 4.45 | +0.02 | 42.1% | 645 | — | — | 26.85 | 23.40 | 30.30 | 1 |
| — | — | 1.25 | — | +0.01 | 42.1% | 650 | — | — | 31.25 | 27.00 | 35.50 | 0 |
| — | — | 8.70 | — | +0.00 | 42.2% | 655 | — | — | 37.15 | 33.80 | 40.50 | 1 |
| — | — | 8.60 | — | +0.00 | 42.4% | 660 | — | — | 41.50 | 37.20 | 45.80 | 0 |
| — | — | 8.60 | — | +0.00 | 42.6% | 665 | — | — | 46.95 | 43.40 | 50.50 | 0 |
| — | — | 8.60 | — | +0.00 | 42.9% | 670 | — | — | 52.15 | 48.90 | 55.40 | 0 |
| — | — | 8.60 | — | +0.00 | 43.2% | 675 | — | — | 56.65 | 54.20 | 59.10 | 0 |
| — | — | 8.60 | — | +0.00 | 43.7% | 680 | — | — | 61.85 | 58.00 | 65.70 | 0 |
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.