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 | |
| — | 55.40 | 60.90 | 58.15 | +0.90 | 51.1% | 542.5 | 51.1% | -0.10 | 0.29 | 0.24 | 0.35 | — |
| — | 53.90 | 58.45 | 56.17 | +0.89 | 50.3% | 545 | 50.3% | -0.11 | 0.36 | 0.33 | 0.39 | — |
| — | 50.50 | 56.00 | 53.25 | +0.88 | 49.6% | 547.5 | — | — | 0.38 | 0.32 | 0.44 | — |
| — | 49.00 | 53.60 | 51.30 | — | — | 550 | — | — | 0.45 | 0.39 | 0.51 | — |
| — | 46.45 | 51.20 | 48.83 | — | — | 552.5 | 48.0% | -0.15 | 0.51 | 0.44 | 0.58 | — |
| — | 44.75 | 48.50 | 46.62 | +0.83 | 47.3% | 555 | 47.3% | -0.17 | 0.63 | 0.56 | 0.70 | — |
| — | 41.80 | 46.50 | 44.15 | +0.81 | 46.5% | 557.5 | 46.5% | -0.19 | 0.73 | 0.67 | 0.79 | — |
| — | 39.90 | 44.00 | 41.95 | +0.79 | 45.8% | 560 | 45.8% | -0.21 | 0.86 | 0.77 | 0.95 | — |
| — | 37.05 | 41.95 | 39.50 | +0.76 | 45.2% | 562.5 | 45.2% | -0.24 | 1.01 | 0.95 | 1.08 | — |
| — | 36.05 | 38.85 | 37.45 | +0.74 | 44.6% | 565 | 44.6% | -0.26 | 1.18 | 1.13 | 1.23 | — |
| — | 32.40 | 37.50 | 34.95 | +0.71 | 44.0% | 567.5 | 44.0% | -0.29 | 1.40 | 1.30 | 1.49 | — |
| — | 29.50 | 33.65 | 31.57 | +0.68 | 43.6% | 570 | 43.6% | -0.32 | 1.66 | 1.60 | 1.72 | — |
| — | 29.60 | 33.10 | 31.35 | +0.65 | 43.2% | 572.5 | 43.2% | -0.35 | 1.93 | 1.85 | 2.00 | — |
| — | 27.45 | 29.15 | 28.30 | +0.62 | 42.9% | 575 | 42.9% | -0.38 | 2.28 | 2.22 | 2.34 | — |
| — | 24.90 | 27.00 | 25.95 | +0.59 | 42.6% | 577.5 | 42.6% | -0.41 | 2.67 | 2.59 | 2.76 | — |
| — | 23.80 | 24.95 | 24.38 | +0.55 | 42.4% | 580 | 42.4% | -0.45 | 3.15 | 3.05 | 3.25 | — |
| — | 21.45 | 23.00 | 22.23 | +0.52 | 42.3% | 582.5 | 42.3% | -0.48 | 3.73 | 3.50 | 3.95 | — |
| — | 19.95 | 20.70 | 20.32 | +0.49 | 42.1% | 585 | 42.1% | -0.51 | 4.25 | 4.00 | 4.50 | — |
| — | 18.00 | 18.70 | 18.35 | +0.46 | 42.0% | 587.5 | 42.0% | -0.55 | 4.97 | 4.80 | 5.15 | — |
| — | 16.45 | 17.10 | 16.77 | +0.42 | 41.9% | 590 | 41.9% | -0.58 | 5.92 | 5.75 | 6.10 | — |
| — | 14.75 | 15.85 | 15.30 | +0.39 | 41.9% | 592.5 | 41.9% | -0.61 | 6.65 | 6.35 | 6.95 | — |
| — | 13.20 | 14.00 | 13.60 | +0.36 | 42.0% | 595 | 42.0% | -0.64 | 7.67 | 7.35 | 8.00 | — |
| — | 12.00 | 12.75 | 12.38 | +0.33 | 42.1% | 597.5 | 42.1% | -0.67 | 8.75 | 8.40 | 9.10 | — |
| — | 10.75 | 11.10 | 10.93 | +0.30 | 42.2% | 600 | 42.2% | -0.70 | 10.00 | 9.70 | 10.30 | — |
| — | 9.60 | 10.15 | 9.88 | +0.28 | 42.4% | 602.5 | 42.4% | -0.73 | 11.22 | 10.85 | 11.60 | — |
| — | 8.50 | 8.85 | 8.68 | +0.25 | 42.6% | 605 | 42.6% | -0.75 | 12.85 | 12.25 | 13.45 | — |
| — | 7.55 | 8.10 | 7.83 | +0.23 | 42.7% | 607.5 | — | — | 14.38 | 13.75 | 15.00 | — |
| — | 6.70 | 6.95 | 6.83 | +0.21 | 42.9% | 610 | 42.9% | -0.80 | 16.23 | 15.85 | 16.60 | — |
| — | 5.90 | 6.40 | 6.15 | +0.19 | 43.0% | 612.5 | 43.0% | -0.82 | 17.75 | 17.00 | 18.50 | — |
| — | 5.20 | 5.45 | 5.33 | +0.17 | 43.2% | 615 | 43.2% | -0.84 | 19.52 | 18.80 | 20.25 | — |
| — | 4.55 | 4.85 | 4.70 | +0.15 | 43.4% | 617.5 | 43.4% | -0.85 | 21.32 | 20.60 | 22.05 | — |
| — | 4.05 | 4.15 | 4.10 | +0.14 | 43.7% | 620 | 43.7% | -0.87 | 23.60 | 23.15 | 24.05 | — |
| — | 3.55 | 3.90 | 3.73 | +0.12 | 44.1% | 622.5 | 44.1% | -0.88 | 25.32 | 24.55 | 26.10 | — |
| — | 3.15 | 3.25 | 3.20 | +0.11 | 44.7% | 625 | 44.7% | -0.89 | 27.75 | 27.25 | 28.25 | — |
| — | 2.68 | 2.97 | 2.83 | +0.10 | 45.2% | 627.5 | 45.2% | -0.90 | 29.60 | 28.55 | 30.65 | — |
| — | 2.30 | 2.54 | 2.42 | +0.09 | 45.8% | 630 | 45.8% | -0.92 | 31.95 | 31.20 | 32.70 | — |
| — | 2.03 | 2.30 | 2.17 | +0.08 | 46.3% | 632.5 | 46.3% | -0.92 | 34.30 | 33.45 | 35.15 | — |
| — | 1.78 | 1.90 | 1.84 | +0.07 | 46.7% | 635 | 46.7% | -0.93 | 35.98 | 33.35 | 38.60 | — |
| — | 1.42 | 1.72 | 1.57 | +0.07 | 47.1% | 637.5 | 47.1% | -0.94 | 38.12 | 35.60 | 40.65 | — |
| — | 1.40 | 1.47 | 1.44 | +0.06 | 47.5% | 640 | 47.5% | -0.95 | 40.98 | 37.95 | 44.00 | — |
| — | 1.19 | 1.30 | 1.25 | +0.05 | 47.9% | 642.5 | 47.9% | -0.95 | 42.52 | 40.35 | 44.70 | — |
| — | 1.07 | 1.16 | 1.11 | +0.05 | 48.3% | 645 | 48.3% | -0.96 | 45.17 | 42.80 | 47.55 | — |
| — | 0.93 | 1.06 | 0.99 | +0.04 | 48.8% | 647.5 | 48.8% | -0.96 | 48.15 | 45.25 | 51.05 | — |
| — | 0.84 | 0.89 | 0.86 | +0.04 | 49.2% | 650 | 49.2% | -0.97 | 50.58 | 47.70 | 53.45 | — |
| — | 0.75 | 0.78 | 0.77 | +0.04 | 49.7% | 652.5 | 49.7% | -0.97 | 53.00 | 50.15 | 55.85 | — |
| — | 0.66 | 0.73 | 0.69 | +0.03 | 50.2% | 655 | 50.2% | -0.97 | 55.77 | 53.30 | 58.25 | — |
| — | 0.45 | 0.73 | 0.59 | +0.03 | 50.7% | 657.5 | 50.7% | -0.98 | 57.88 | 55.10 | 60.65 | — |
| — | 0.52 | 0.56 | 0.54 | +0.03 | 51.2% | 660 | 51.2% | -0.98 | 60.60 | 58.20 | 63.00 | — |
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.