Spot 603.64
· 190 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.60 | 61.80 | 59.20 | +0.99 | 63.2% | 545 | 63.2% | -0.01 | 0.12 | 0.08 | 0.17 | — |
| — | 53.55 | 59.80 | 56.67 | +0.99 | 61.5% | 547.5 | 61.5% | -0.01 | 0.17 | 0.08 | 0.25 | — |
| — | 51.80 | 56.30 | 54.05 | +0.98 | 59.8% | 550 | 59.8% | -0.02 | 0.14 | 0.11 | 0.17 | — |
| — | 48.45 | 54.95 | 51.70 | +0.98 | 58.1% | 552.5 | 58.1% | -0.02 | 0.14 | 0.09 | 0.18 | — |
| — | 45.95 | 52.15 | 49.05 | +0.98 | 56.4% | 555 | 56.4% | -0.02 | 0.18 | 0.16 | 0.20 | — |
| — | 43.50 | 49.95 | 46.73 | +0.98 | 54.8% | 557.5 | 54.8% | -0.02 | 0.21 | 0.13 | 0.30 | — |
| — | 43.15 | 45.70 | 44.42 | +0.97 | 53.4% | 560 | 53.4% | -0.03 | 0.28 | 0.20 | 0.36 | — |
| — | 39.90 | 41.85 | 40.88 | +0.97 | 52.0% | 562.5 | 52.0% | -0.03 | 0.33 | 0.30 | 0.36 | — |
| — | 37.90 | 42.20 | 40.05 | +0.96 | 50.7% | 565 | 50.7% | -0.04 | 0.36 | 0.33 | 0.39 | — |
| — | 35.65 | 38.00 | 36.83 | +0.96 | 49.6% | 567.5 | 49.6% | -0.04 | 0.42 | 0.40 | 0.45 | — |
| — | 33.30 | 37.20 | 35.25 | +0.95 | 48.6% | 570 | 48.6% | -0.05 | 0.52 | 0.48 | 0.55 | — |
| — | 30.95 | 34.45 | 32.70 | +0.95 | 47.7% | 572.5 | 47.7% | -0.05 | 0.62 | 0.58 | 0.67 | — |
| — | 28.50 | 32.45 | 30.48 | +0.94 | 47.0% | 575 | 47.0% | -0.06 | 0.78 | 0.75 | 0.81 | — |
| — | 26.05 | 29.15 | 27.60 | +0.93 | 46.4% | 577.5 | 46.4% | -0.07 | 0.94 | 0.88 | 1.00 | — |
| — | 24.20 | 26.35 | 25.27 | +0.92 | 45.9% | 580 | 45.9% | -0.08 | 1.21 | 1.18 | 1.24 | — |
| — | 21.60 | 24.50 | 23.05 | +0.90 | 45.5% | 582.5 | 45.5% | -0.10 | 1.46 | 1.38 | 1.54 | — |
| — | 19.40 | 21.40 | 20.40 | +0.89 | 45.1% | 585 | 45.1% | -0.11 | 1.83 | 1.77 | 1.90 | — |
| — | 17.75 | 19.10 | 18.43 | +0.87 | 44.6% | 587.5 | 44.6% | -0.13 | 2.27 | 2.20 | 2.35 | — |
| — | 15.85 | 17.15 | 16.50 | +0.85 | 44.1% | 590 | 44.1% | -0.15 | 2.87 | 2.82 | 2.91 | — |
| — | 14.20 | 15.05 | 14.62 | +0.83 | 43.7% | 592.5 | 43.7% | -0.17 | 3.40 | 3.25 | 3.55 | — |
| — | 11.95 | 13.55 | 12.75 | +0.80 | 43.2% | 595 | 43.2% | -0.20 | 4.15 | 4.00 | 4.30 | — |
| — | 10.80 | 11.85 | 11.32 | +0.77 | 43.0% | 597.5 | 43.0% | -0.23 | 5.03 | 4.85 | 5.20 | — |
| — | 9.35 | 9.90 | 9.62 | +0.74 | 43.1% | 600 | 43.1% | -0.26 | 6.08 | 5.90 | 6.25 | — |
| — | 8.10 | 8.45 | 8.28 | +0.71 | 43.3% | 602.5 | 43.3% | -0.29 | 7.15 | 6.90 | 7.40 | — |
| — | 6.80 | 7.05 | 6.92 | +0.67 | 43.7% | 605 | 43.7% | -0.33 | 8.47 | 8.15 | 8.80 | — |
| — | 5.80 | 6.05 | 5.92 | +0.63 | 43.8% | 607.5 | 43.8% | -0.37 | 9.95 | 9.30 | 10.60 | — |
| — | 4.90 | 5.10 | 5.00 | +0.60 | 43.9% | 610 | 43.9% | -0.40 | 11.38 | 11.05 | 11.70 | — |
| — | 4.10 | 4.40 | 4.25 | +0.55 | 44.0% | 612.5 | 44.0% | -0.44 | 13.00 | 12.35 | 13.65 | — |
| — | 3.40 | 3.50 | 3.45 | — | — | 615 | — | — | 14.95 | 14.05 | 15.85 | — |
| — | 2.82 | 3.05 | 2.94 | — | — | 617.5 | 44.6% | -0.52 | 16.90 | 16.05 | 17.75 | — |
| — | 2.33 | 2.42 | 2.38 | +0.44 | 45.0% | 620 | 45.0% | -0.56 | 18.62 | 17.85 | 19.40 | — |
| — | 1.92 | 2.04 | 1.98 | +0.40 | 45.5% | 622.5 | 45.5% | -0.60 | 20.73 | 19.85 | 21.60 | — |
| — | 1.46 | 1.73 | 1.59 | +0.36 | 46.0% | 625 | 46.0% | -0.63 | 23.00 | 22.05 | 23.95 | — |
| — | 1.17 | 1.42 | 1.29 | +0.33 | 46.6% | 627.5 | 46.6% | -0.67 | 24.43 | 22.50 | 26.35 | — |
| — | 1.06 | 1.15 | 1.10 | +0.30 | 47.2% | 630 | 47.2% | -0.70 | 27.25 | 26.15 | 28.35 | — |
| — | 0.87 | 0.94 | 0.91 | +0.27 | 47.8% | 632.5 | 47.8% | -0.73 | 28.98 | 27.45 | 30.50 | — |
| — | 0.73 | 0.77 | 0.75 | +0.24 | 48.4% | 635 | 48.4% | -0.76 | 31.52 | 28.40 | 34.65 | — |
| — | 0.60 | 0.65 | 0.62 | +0.21 | 48.9% | 637.5 | 48.9% | -0.79 | 34.27 | 31.15 | 37.40 | — |
| — | 0.50 | 0.54 | 0.52 | +0.19 | 49.6% | 640 | 49.6% | -0.81 | 36.50 | 33.20 | 39.80 | — |
| — | 0.42 | 0.52 | 0.47 | +0.17 | 50.2% | 642.5 | 50.2% | -0.83 | 39.52 | 36.85 | 42.20 | — |
| — | 0.35 | 0.42 | 0.39 | +0.15 | 50.8% | 645 | 50.8% | -0.85 | 41.35 | 38.05 | 44.65 | — |
| — | 0.29 | 0.33 | 0.31 | +0.13 | 51.5% | 647.5 | 51.5% | -0.87 | 44.23 | 41.35 | 47.10 | — |
| — | 0.25 | 0.27 | 0.26 | +0.12 | 52.3% | 650 | 52.3% | -0.89 | 45.58 | 43.15 | 48.00 | — |
| — | 0.17 | 0.28 | 0.23 | +0.10 | 53.1% | 652.5 | 53.1% | -0.90 | 48.73 | 45.45 | 52.00 | — |
| — | 0.15 | 0.26 | 0.20 | +0.09 | 54.1% | 655 | 54.1% | -0.91 | 51.23 | 47.95 | 54.50 | — |
| — | 0.11 | 0.23 | 0.17 | +0.08 | 55.1% | 657.5 | 55.1% | -0.93 | 53.77 | 50.55 | 57.00 | — |
| — | 0.12 | 0.17 | 0.14 | +0.07 | 56.2% | 660 | 56.2% | -0.94 | 56.30 | 53.10 | 59.50 | — |
| — | 0.07 | 0.20 | 0.14 | +0.06 | 57.3% | 662.5 | 57.3% | -0.95 | 58.73 | 55.45 | 62.00 | — |
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.