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 | |
| — | 50.70 | 60.00 | 55.35 | +0.96 | 31.9% | 560 | — | — | — | — | 7.30 | — |
| — | 48.40 | 53.80 | 51.10 | +0.94 | 31.4% | 565 | 31.4% | -0.06 | — | — | 7.50 | — |
| — | 42.60 | 48.60 | 45.60 | +0.92 | 31.0% | 570 | 31.0% | -0.08 | 1.50 | 0.10 | 2.90 | — |
| — | 38.20 | 44.50 | 41.35 | +0.89 | 30.6% | 575 | 30.6% | -0.11 | 1.90 | 1.05 | 2.75 | — |
| — | 34.70 | 40.00 | 37.35 | +0.86 | 30.3% | 580 | 30.3% | -0.14 | 3.02 | 1.85 | 4.20 | — |
| — | 30.30 | 35.60 | 32.95 | +0.83 | 30.0% | 585 | 30.0% | -0.17 | — | — | 10.00 | — |
| — | 24.10 | 32.20 | 28.15 | +0.78 | 29.8% | 590 | 29.8% | -0.22 | 4.40 | 0.10 | 8.70 | — |
| — | 21.30 | 27.80 | 24.55 | +0.73 | 29.6% | 595 | 29.6% | -0.27 | 5.45 | 1.40 | 9.50 | — |
| — | 19.00 | 26.20 | 22.60 | +0.71 | 29.5% | 597.5 | 29.5% | -0.29 | 6.60 | 3.20 | 10.00 | — |
| — | 17.00 | 24.00 | 20.50 | +0.68 | 29.4% | 600 | 29.4% | -0.32 | 6.60 | 2.30 | 10.90 | — |
| — | 15.30 | 22.80 | 19.05 | +0.65 | 29.3% | 602.5 | 29.3% | -0.35 | 7.95 | 4.10 | 11.80 | — |
| — | 14.00 | 21.30 | 17.65 | +0.62 | 29.3% | 605 | 29.3% | -0.38 | 8.45 | 4.80 | 12.10 | — |
| — | 13.80 | 19.60 | 16.70 | — | — | 607.5 | — | — | 9.40 | 5.20 | 13.60 | — |
| — | 10.70 | 18.30 | 14.50 | +0.56 | 29.2% | 610 | 29.2% | -0.45 | 10.65 | 6.30 | 15.00 | — |
| — | 10.20 | 17.30 | 13.75 | — | — | 612.5 | 29.1% | -0.48 | 11.15 | 8.10 | 14.20 | — |
| — | 8.80 | 16.30 | 12.55 | +0.50 | 29.1% | 615 | 29.1% | -0.51 | 13.65 | 10.30 | 17.00 | — |
| — | 7.00 | 13.50 | 10.25 | +0.46 | 29.1% | 617.5 | 29.1% | -0.54 | 13.35 | 10.10 | 16.60 | — |
| — | 8.70 | 13.10 | 10.90 | +0.43 | 29.1% | 620 | 29.1% | -0.58 | 16.25 | 14.40 | 18.10 | — |
| — | 6.40 | 11.60 | 9.00 | +0.40 | 29.1% | 622.5 | 29.1% | -0.61 | 16.65 | 12.30 | 21.00 | — |
| — | 3.40 | 11.10 | 7.25 | +0.37 | 29.1% | 625 | 29.1% | -0.64 | 18.15 | 14.90 | 21.40 | — |
| — | 3.00 | 9.90 | 6.45 | +0.34 | 29.1% | 627.5 | 29.1% | -0.67 | 19.50 | 16.60 | 22.40 | — |
| — | 1.80 | 9.10 | 5.45 | +0.31 | 29.1% | 630 | 29.1% | -0.70 | 21.80 | 17.90 | 25.70 | — |
| — | 1.35 | 8.60 | 4.97 | +0.28 | 29.2% | 632.5 | 29.2% | -0.72 | 24.10 | 21.00 | 27.20 | — |
| — | 0.60 | 9.00 | 4.80 | +0.26 | 29.2% | 635 | 29.2% | -0.75 | 25.70 | 21.80 | 29.60 | — |
| — | 1.25 | 5.50 | 3.38 | +0.23 | 29.3% | 637.5 | 29.3% | -0.77 | 27.70 | 23.90 | 31.50 | — |
| — | 0.30 | 9.30 | 4.80 | +0.21 | 29.3% | 640 | 29.3% | -0.80 | 29.70 | 25.50 | 33.90 | — |
| — | 0.05 | 8.50 | 4.28 | +0.17 | 29.5% | 645 | 29.5% | -0.84 | 33.85 | 30.00 | 37.70 | — |
| — | 0.05 | 4.50 | 2.27 | +0.14 | 29.7% | 650 | 29.7% | -0.87 | 37.95 | 33.70 | 42.20 | — |
| — | — | 10.00 | — | +0.11 | 29.9% | 655 | 29.9% | -0.90 | 42.60 | 38.20 | 47.00 | — |
| — | 0.50 | 4.60 | 2.55 | +0.08 | 30.1% | 660 | 30.1% | -0.93 | 47.30 | 43.60 | 51.00 | — |
| — | — | 9.70 | — | +0.07 | 30.4% | 665 | 30.4% | -0.95 | 52.30 | 47.70 | 56.90 | — |
| — | — | 9.50 | — | +0.05 | 30.7% | 670 | 30.7% | -0.96 | 56.70 | 52.70 | 60.70 | — |
| — | — | 7.20 | — | +0.04 | 31.0% | 675 | 31.0% | -0.97 | 61.45 | 57.40 | 65.50 | — |
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.