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 | |
| 3 | 55.40 | 62.70 | 59.05 | — | — | 560 | 34.0% | -0.04 | 0.40 | 0.25 | 0.55 | — |
| 0 | 50.50 | 57.20 | 53.85 | — | — | 565 | — | — | 0.45 | 0.05 | 0.85 | 15 |
| 1 | 45.50 | 52.00 | 48.75 | — | — | 570 | 32.8% | -0.08 | — | — | 7.00 | — |
| 0 | 41.50 | 48.60 | 45.05 | — | — | 575 | — | — | 0.75 | 0.05 | 1.45 | 11 |
| 1 | 37.10 | 42.70 | 39.90 | — | — | 580 | — | — | 1.05 | 0.30 | 1.80 | 32 |
| 3 | 31.20 | 38.30 | 34.75 | — | — | 585 | — | — | 1.23 | 0.35 | 2.10 | 13 |
| 17 | 27.00 | 32.90 | 29.95 | +0.77 | 29.9% | 590 | 29.9% | -0.23 | 1.65 | 0.90 | 2.40 | — |
| 0 | 22.20 | 29.60 | 25.90 | +0.71 | 29.2% | 595 | 29.2% | -0.29 | 4.25 | 0.80 | 7.70 | 23 |
| 0 | 21.50 | 26.50 | 24.00 | +0.67 | 28.8% | 597.5 | 28.8% | -0.33 | 4.80 | 1.70 | 7.90 | 16 |
| 2 | 18.60 | 24.60 | 21.60 | +0.64 | 28.5% | 600 | 28.5% | -0.36 | 5.08 | 2.35 | 7.80 | 1 |
| 0 | 17.20 | 23.90 | 20.55 | — | — | 602.5 | — | — | 4.53 | 2.15 | 6.90 | 1 |
| 0 | 15.90 | 21.30 | 18.60 | — | — | 605 | — | — | 4.75 | 2.70 | 6.80 | 0 |
| 0 | 13.10 | 19.60 | 16.35 | — | — | 607.5 | — | — | 5.12 | 2.45 | 7.80 | 5 |
| 7 | 12.80 | 16.00 | 14.40 | — | — | 610 | — | — | 6.70 | 4.60 | 8.80 | 2 |
| 8 | 11.50 | 17.60 | 14.55 | — | — | 612.5 | — | — | 5.55 | 4.00 | 7.10 | 1 |
| 20 | 10.20 | 13.10 | 11.65 | — | — | 615 | — | — | 8.30 | 6.60 | 10.00 | 5 |
| 0 | 7.50 | 13.20 | 10.35 | — | — | 617.5 | — | — | 8.55 | 6.10 | 11.00 | 0 |
| 19 | 7.50 | 9.80 | 8.65 | — | — | 620 | — | — | 9.60 | 8.60 | 10.60 | 23 |
| 0 | 6.60 | 10.70 | 8.65 | — | — | 622.5 | — | — | 11.05 | 7.40 | 14.70 | 0 |
| 0 | 2.00 | 9.50 | 5.75 | — | — | 625 | — | — | 11.45 | 9.50 | 13.40 | 0 |
| 0 | 1.00 | 9.00 | 5.00 | — | — | 627.5 | — | — | 14.10 | 10.70 | 17.50 | 0 |
| 18 | 3.80 | 5.30 | 4.55 | — | — | 630 | — | — | 15.85 | 11.90 | 19.80 | 0 |
| 2 | 0.95 | 5.20 | 3.08 | — | — | 632.5 | — | — | 17.20 | 13.40 | 21.00 | 0 |
| 1 | 2.65 | 3.90 | 3.27 | — | — | 635 | — | — | 19.35 | 16.60 | 22.10 | 1 |
| 0 | 2.10 | 3.20 | 2.65 | — | — | 637.5 | — | — | 21.25 | 17.60 | 24.90 | 0 |
| — | — | 6.80 | — | +0.13 | 25.9% | 640 | — | — | 23.80 | 20.50 | 27.10 | 0 |
| — | — | 8.80 | — | +0.12 | 25.9% | 642.5 | — | — | 25.55 | 23.40 | 27.70 | 0 |
| 1 | 0.90 | 2.05 | 1.48 | — | — | 645 | — | — | 27.85 | 24.20 | 31.50 | 0 |
| 82 | 0.50 | 3.30 | 1.90 | — | — | 650 | — | — | 31.75 | 28.70 | 34.80 | 0 |
| 7 | 0.10 | 2.30 | 1.20 | — | — | 655 | — | — | 37.15 | 33.50 | 40.80 | 0 |
| — | 0.05 | 7.10 | 3.58 | — | — | 660 | — | — | 42.00 | 38.30 | 45.70 | — |
| — | 0.05 | 1.45 | 0.75 | — | — | 665 | — | — | 46.50 | 43.70 | 49.30 | — |
| — | — | 8.80 | — | +0.02 | 26.7% | 670 | — | — | 51.75 | 48.30 | 55.20 | — |
| — | — | 8.70 | — | +0.02 | 27.1% | 675 | — | — | 56.25 | 53.70 | 58.80 | — |
| — | — | 0.10 | — | +0.01 | 27.5% | 680 | — | — | 62.05 | 58.70 | 65.40 | — |
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.