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 | |
| — | 57.45 | 64.00 | 60.73 | +0.95 | 44.4% | 545 | 44.4% | -0.05 | 1.20 | 1.14 | 1.26 | — |
| — | 55.10 | 61.45 | 58.27 | +0.94 | 43.9% | 547.5 | 43.9% | -0.06 | 1.34 | 1.27 | 1.42 | — |
| — | 53.85 | 57.20 | 55.52 | +0.94 | 43.5% | 550 | 43.5% | -0.06 | 1.50 | 1.43 | 1.56 | — |
| — | 50.40 | 56.90 | 53.65 | +0.93 | 43.1% | 552.5 | 43.1% | -0.07 | 1.66 | 1.56 | 1.75 | — |
| — | 48.10 | 53.75 | 50.92 | — | — | 555 | 42.7% | -0.07 | 1.85 | 1.76 | 1.94 | — |
| — | 46.70 | 51.30 | 49.00 | — | — | 557.5 | — | — | 2.12 | 1.98 | 2.26 | — |
| — | 42.10 | 47.90 | 45.00 | — | — | 562.5 | — | — | 2.65 | 2.51 | 2.79 | — |
| — | 41.00 | 44.70 | 42.85 | +0.89 | 41.4% | 565 | 41.4% | -0.11 | 2.94 | 2.83 | 3.05 | — |
| — | 37.75 | 43.00 | 40.38 | +0.88 | 41.1% | 567.5 | 41.1% | -0.12 | 3.27 | 3.15 | 3.40 | — |
| — | 37.00 | 39.90 | 38.45 | +0.87 | 40.8% | 570 | 40.8% | -0.13 | 3.67 | 3.55 | 3.80 | — |
| — | 34.10 | 38.85 | 36.48 | +0.86 | 40.6% | 572.5 | 40.6% | -0.14 | 4.08 | 3.90 | 4.25 | — |
| — | 33.25 | 35.05 | 34.15 | +0.85 | 40.3% | 575 | 40.3% | -0.15 | 4.60 | 4.45 | 4.75 | — |
| — | 31.25 | 33.00 | 32.12 | +0.83 | 40.1% | 577.5 | 40.1% | -0.17 | 5.17 | 5.00 | 5.35 | — |
| — | 29.40 | 31.05 | 30.23 | +0.82 | 39.9% | 580 | 39.9% | -0.18 | 5.83 | 5.75 | 5.90 | — |
| — | 27.05 | 29.15 | 28.10 | +0.80 | 39.8% | 582.5 | 39.8% | -0.20 | 6.38 | 6.20 | 6.55 | — |
| — | 25.10 | 27.30 | 26.20 | +0.79 | 39.6% | 585 | 39.6% | -0.21 | 7.12 | 6.95 | 7.30 | — |
| — | 24.00 | 25.30 | 24.65 | +0.77 | 39.5% | 587.5 | 39.5% | -0.23 | 7.90 | 7.70 | 8.10 | — |
| — | 22.35 | 23.70 | 23.02 | +0.75 | 39.4% | 590 | 39.4% | -0.25 | 8.80 | 8.65 | 8.95 | — |
| — | 20.80 | 22.05 | 21.43 | +0.73 | 39.4% | 592.5 | 39.4% | -0.27 | 9.65 | 9.45 | 9.85 | — |
| — | 19.20 | 20.45 | 19.82 | +0.71 | 39.3% | 595 | 39.3% | -0.29 | 10.68 | 10.40 | 10.95 | — |
| — | — | — | — | — | — | 597.5 | — | — | — | — | — | — |
| — | 16.55 | 17.15 | 16.85 | +0.67 | 39.2% | 600 | 39.2% | -0.33 | 12.85 | 12.55 | 13.15 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | 13.95 | 14.50 | 14.22 | +0.62 | 39.2% | 605 | 39.2% | -0.38 | 15.45 | 15.05 | 15.85 | — |
| — | — | — | — | — | — | 607.5 | — | — | — | — | — | — |
| — | 11.90 | 12.40 | 12.15 | +0.57 | 39.3% | 610 | 39.3% | -0.43 | 18.07 | 17.50 | 18.65 | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
| — | 9.95 | 10.40 | 10.18 | +0.52 | 39.4% | 615 | 39.4% | -0.48 | 21.12 | 20.35 | 21.90 | — |
| — | — | — | — | — | — | 617.5 | — | — | — | — | — | — |
| — | 8.30 | 8.70 | 8.50 | +0.48 | 39.6% | 620 | 39.6% | -0.52 | 24.52 | 24.00 | 25.05 | — |
| — | — | — | — | — | — | 622.5 | — | — | — | — | — | — |
| — | 6.70 | 7.20 | 6.95 | +0.43 | 39.8% | 625 | 39.8% | -0.57 | 27.85 | 27.10 | 28.60 | — |
| — | — | — | — | — | — | 627.5 | — | — | — | — | — | — |
| — | 5.65 | 5.95 | 5.80 | +0.38 | 40.0% | 630 | 40.0% | -0.62 | 31.45 | 30.35 | 32.55 | — |
| — | — | — | — | — | — | 632.5 | — | — | — | — | — | — |
| — | 4.65 | 4.95 | 4.80 | +0.34 | 40.3% | 635 | 40.3% | -0.66 | 35.38 | 34.15 | 36.60 | — |
| — | — | — | — | — | — | 637.5 | — | — | — | — | — | — |
| — | 3.85 | 4.10 | 3.98 | +0.30 | 40.7% | 640 | 40.7% | -0.70 | 40.05 | 38.05 | 42.05 | — |
| — | — | — | — | — | — | 642.5 | — | — | — | — | — | — |
| — | 3.10 | 3.35 | 3.23 | +0.26 | 41.0% | 645 | 41.0% | -0.74 | 43.55 | 40.60 | 46.50 | — |
| — | — | — | — | — | — | 647.5 | — | — | — | — | — | — |
| — | 2.54 | 2.73 | 2.63 | +0.23 | 41.5% | 650 | 41.5% | -0.77 | 47.95 | 46.55 | 49.35 | — |
| — | — | — | — | — | — | 652.5 | — | — | — | — | — | — |
| — | 2.10 | 2.27 | 2.19 | +0.20 | 41.9% | 655 | 41.9% | -0.80 | 52.80 | 50.20 | 55.40 | — |
| — | — | — | — | — | — | 657.5 | — | — | — | — | — | — |
| — | 1.71 | 1.88 | 1.79 | +0.17 | 42.4% | 660 | 42.4% | -0.83 | 56.85 | 54.70 | 59.00 | — |
| — | — | — | — | — | — | 662.5 | — | — | — | — | — | — |
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.