Spot 613.82
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.30 | 57.20 | 53.75 | +1.00 | 36.9% | 560 | 36.9% | -0.01 | — | — | 6.90 | — |
| — | 45.40 | 52.00 | 48.70 | +1.00 | 36.5% | 565 | 36.5% | -0.02 | — | — | 6.90 | — |
| — | 41.20 | 47.20 | 44.20 | — | — | 570 | 36.2% | -0.03 | 0.50 | 0.10 | 0.90 | — |
| — | 36.00 | 42.50 | 39.25 | +0.99 | 35.9% | 575 | 35.9% | -0.04 | 0.78 | 0.10 | 1.45 | — |
| — | 31.60 | 37.20 | 34.40 | +0.97 | 35.6% | 580 | 35.6% | -0.07 | 1.23 | 0.05 | 2.40 | — |
| — | 26.10 | 33.00 | 29.55 | +0.93 | 35.4% | 585 | 35.4% | -0.10 | 1.90 | 0.10 | 3.70 | — |
| — | 22.00 | 28.10 | 25.05 | +0.87 | 35.1% | 590 | 35.1% | -0.14 | 1.70 | 0.95 | 2.45 | — |
| — | 17.80 | 24.50 | 21.15 | +0.81 | 34.9% | 595 | 34.9% | -0.19 | 2.77 | 1.55 | 4.00 | — |
| — | 15.80 | 23.30 | 19.55 | +0.77 | 34.8% | 597.5 | 34.8% | -0.23 | 3.45 | 2.00 | 4.90 | — |
| — | 13.20 | 20.00 | 16.60 | +0.73 | 34.7% | 600 | 34.7% | -0.27 | 3.73 | 0.95 | 6.50 | — |
| — | 13.10 | 18.50 | 15.80 | +0.70 | 34.6% | 602.5 | 34.6% | -0.30 | 4.10 | 1.70 | 6.50 | — |
| — | 10.80 | 17.10 | 13.95 | +0.66 | 34.5% | 605 | 34.5% | -0.34 | 5.20 | 4.30 | 6.10 | — |
| — | 10.00 | 15.10 | 12.55 | +0.61 | 34.4% | 607.5 | 34.4% | -0.40 | 6.30 | 2.60 | 10.00 | — |
| — | 6.80 | 14.30 | 10.55 | +0.56 | 34.4% | 610 | 34.4% | -0.44 | 6.85 | 2.70 | 11.00 | — |
| — | 5.00 | 12.90 | 8.95 | +0.52 | 34.3% | 612.5 | 34.3% | -0.48 | 9.40 | 6.80 | 12.00 | — |
| — | 5.10 | 11.10 | 8.10 | +0.47 | 34.3% | 615 | 34.3% | -0.53 | 9.60 | 7.60 | 11.60 | — |
| — | 3.30 | 9.90 | 6.60 | +0.43 | 34.2% | 617.5 | 34.2% | -0.57 | 10.85 | 8.90 | 12.80 | — |
| — | 1.30 | 9.00 | 5.15 | +0.38 | 34.2% | 620 | 34.2% | -0.62 | 13.10 | 10.20 | 16.00 | — |
| — | 2.65 | 9.90 | 6.28 | +0.34 | 34.2% | 622.5 | 34.2% | -0.66 | 13.85 | 10.10 | 17.60 | — |
| — | 2.70 | 6.30 | 4.50 | +0.31 | 34.2% | 625 | 34.2% | -0.69 | 14.65 | 11.50 | 17.80 | — |
| — | 1.90 | 6.30 | 4.10 | +0.26 | 34.2% | 627.5 | 34.2% | -0.74 | 17.70 | 16.00 | 19.40 | — |
| — | 1.75 | 3.50 | 2.62 | +0.23 | 34.2% | 630 | 34.2% | -0.77 | 19.15 | 16.00 | 22.30 | — |
| — | 0.15 | 5.50 | 2.83 | +0.20 | 34.2% | 632.5 | 34.2% | -0.81 | 21.05 | 17.20 | 24.90 | — |
| — | 0.30 | 3.10 | 1.70 | +0.17 | 34.2% | 635 | 34.2% | -0.83 | 23.40 | 19.80 | 27.00 | — |
| — | 0.10 | 2.65 | 1.38 | +0.14 | 34.2% | 637.5 | 34.2% | -0.86 | 25.05 | 21.10 | 29.00 | — |
| — | 0.70 | 1.50 | 1.10 | — | — | 640 | 34.2% | -0.89 | 28.25 | 25.10 | 31.40 | — |
| — | 0.25 | 1.50 | 0.88 | +0.08 | 34.2% | 645 | 34.2% | -0.92 | 32.60 | 29.30 | 35.90 | — |
| — | 0.25 | 1.05 | 0.65 | — | — | 650 | — | — | 36.90 | 33.20 | 40.60 | — |
| — | — | 7.00 | — | +0.03 | 34.3% | 655 | — | — | 42.20 | 39.00 | 45.40 | — |
| — | 0.05 | 0.50 | 0.28 | +0.02 | 34.4% | 660 | 34.4% | -0.99 | 46.40 | 43.20 | 49.60 | — |
| — | — | 0.75 | — | +0.01 | 34.5% | 665 | 34.5% | -0.99 | 52.00 | 49.00 | 55.00 | — |
| — | — | 6.80 | — | — | — | 670 | 34.6% | -1.00 | 56.10 | 52.70 | 59.50 | — |
| — | — | 1.95 | — | +0.00 | 34.7% | 675 | 34.7% | -1.00 | 61.65 | 58.50 | 64.80 | — |
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.