Spot 600.54
· 162 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.55 | 59.50 | 57.52 | +0.83 | 41.2% | 545 | 41.2% | -0.17 | 1.62 | 1.53 | 1.71 | — |
| — | 52.50 | 58.20 | 55.35 | +0.82 | 40.9% | 547.5 | 40.9% | -0.18 | 1.75 | 1.64 | 1.87 | — |
| — | 52.00 | 54.30 | 53.15 | — | — | 550 | 40.7% | -0.20 | 1.97 | 1.85 | 2.09 | — |
| — | 49.30 | 53.80 | 51.55 | +0.78 | 40.4% | 552.5 | 40.4% | -0.22 | 2.21 | 2.10 | 2.33 | — |
| — | 46.50 | 51.20 | 48.85 | — | — | 555 | — | — | 2.46 | 2.37 | 2.56 | — |
| — | 45.05 | 49.35 | 47.20 | — | — | 557.5 | — | — | 2.73 | 2.61 | 2.85 | — |
| — | 39.95 | 45.00 | 42.48 | — | — | 562.5 | — | — | 3.42 | 3.20 | 3.65 | — |
| — | 37.85 | 41.45 | 39.65 | +0.69 | 39.3% | 565 | 39.3% | -0.31 | 3.83 | 3.70 | 3.95 | — |
| — | 35.65 | 41.95 | 38.80 | +0.67 | 39.2% | 567.5 | 39.2% | -0.34 | 4.28 | 4.05 | 4.50 | — |
| — | 34.80 | 37.30 | 36.05 | +0.64 | 39.0% | 570 | 39.0% | -0.36 | 4.75 | 4.60 | 4.90 | — |
| — | 32.75 | 35.45 | 34.10 | +0.62 | 38.9% | 572.5 | 38.9% | -0.38 | 5.28 | 5.05 | 5.50 | — |
| — | 31.25 | 33.50 | 32.38 | +0.60 | 38.8% | 575 | 38.8% | -0.40 | 5.80 | 5.50 | 6.10 | — |
| — | 29.75 | 31.60 | 30.68 | +0.57 | 38.7% | 577.5 | 38.7% | -0.43 | 6.42 | 6.10 | 6.75 | — |
| — | 28.40 | 29.70 | 29.05 | +0.55 | 38.6% | 580 | 38.6% | -0.45 | 7.17 | 6.85 | 7.50 | — |
| — | 26.60 | 27.75 | 27.18 | +0.53 | 38.6% | 582.5 | 38.6% | -0.48 | 7.97 | 7.65 | 8.30 | — |
| — | 24.90 | 25.75 | 25.32 | +0.50 | 38.5% | 585 | 38.5% | -0.50 | 8.82 | 8.55 | 9.10 | — |
| — | 23.30 | 24.00 | 23.65 | +0.48 | 38.5% | 587.5 | 38.5% | -0.52 | 9.72 | 9.25 | 10.20 | — |
| — | 21.65 | 22.45 | 22.05 | +0.45 | 38.5% | 590 | 38.5% | -0.55 | 10.62 | 10.15 | 11.10 | — |
| — | 20.30 | 21.25 | 20.77 | +0.43 | 38.5% | 592.5 | 38.5% | -0.57 | 11.65 | 11.15 | 12.15 | — |
| — | 18.75 | 19.85 | 19.30 | +0.41 | 38.5% | 595 | 38.5% | -0.59 | 12.75 | 12.25 | 13.25 | — |
| — | 16.15 | 16.75 | 16.45 | +0.36 | 38.6% | 600 | 38.6% | -0.64 | 15.05 | 14.60 | 15.50 | — |
| — | 13.85 | 14.40 | 14.12 | +0.32 | 38.7% | 605 | 38.7% | -0.68 | 17.98 | 17.30 | 18.65 | — |
| — | 12.00 | 12.35 | 12.18 | +0.28 | 38.8% | 610 | 38.8% | -0.72 | 20.90 | 20.55 | 21.25 | — |
| — | 10.20 | 10.90 | 10.55 | +0.25 | 39.0% | 615 | 39.0% | -0.76 | 23.98 | 23.45 | 24.50 | — |
| — | 8.60 | 8.90 | 8.75 | +0.22 | 39.3% | 620 | 39.3% | -0.79 | 27.90 | 27.25 | 28.55 | — |
| — | 7.30 | 7.55 | 7.42 | +0.19 | 39.6% | 625 | 39.6% | -0.82 | 31.12 | 30.25 | 32.00 | — |
| — | 6.00 | 6.50 | 6.25 | +0.16 | 39.9% | 630 | 39.9% | -0.84 | 35.48 | 34.85 | 36.10 | — |
| — | 5.15 | 5.65 | 5.40 | — | — | 635 | — | — | 39.55 | 38.90 | 40.20 | — |
| — | 4.35 | 4.55 | 4.45 | — | — | 640 | — | — | 43.23 | 41.95 | 44.50 | — |
| — | 3.55 | 3.80 | 3.67 | — | — | 645 | — | — | 47.35 | 44.80 | 49.90 | — |
| — | 3.10 | 3.25 | 3.17 | — | — | 650 | — | — | 51.67 | 49.45 | 53.90 | — |
| — | 2.55 | 2.87 | 2.71 | — | — | 655 | — | — | 56.60 | 54.20 | 59.00 | — |
| — | 2.00 | 2.33 | 2.17 | — | — | 660 | — | — | 60.95 | 58.35 | 63.55 | — |
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.