Spot 606.36
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 23/07 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.45 | 74.10 | 72.28 | +0.83 | 54.3% | 550 | 54.3% | -0.17 | 13.65 | 13.40 | 13.90 | — |
| — | 66.90 | 70.60 | 68.75 | +0.82 | 54.2% | 555 | 54.2% | -0.18 | 14.97 | 14.80 | 15.15 | — |
| — | 63.40 | 67.05 | 65.22 | +0.80 | 54.1% | 560 | 54.1% | -0.20 | 16.52 | 16.35 | 16.70 | — |
| — | 60.05 | 62.70 | 61.38 | +0.78 | 54.0% | 565 | 54.0% | -0.22 | 18.15 | 17.95 | 18.35 | — |
| — | 57.35 | 58.95 | 58.15 | +0.77 | 54.0% | 570 | 54.0% | -0.23 | 19.98 | 19.70 | 20.25 | — |
| — | 54.45 | 55.90 | 55.17 | +0.75 | 53.9% | 575 | 53.9% | -0.25 | 21.82 | 21.55 | 22.10 | — |
| — | 51.25 | 53.05 | 52.15 | +0.73 | 53.9% | 580 | 53.9% | -0.27 | 23.75 | 23.55 | 23.95 | — |
| — | 48.30 | 50.20 | 49.25 | +0.71 | 53.9% | 585 | 53.9% | -0.29 | 25.88 | 25.60 | 26.15 | — |
| — | 45.55 | 47.15 | 46.35 | +0.69 | 53.9% | 590 | 53.9% | -0.31 | 28.02 | 27.80 | 28.25 | — |
| — | 43.25 | 44.70 | 43.98 | +0.67 | 53.9% | 595 | 53.9% | -0.33 | 30.38 | 30.05 | 30.70 | — |
| — | 40.45 | 41.60 | 41.02 | +0.65 | 53.9% | 600 | 53.9% | -0.35 | 32.75 | 32.50 | 33.00 | — |
| — | 38.20 | 39.00 | 38.60 | +0.63 | 53.9% | 605 | 53.9% | -0.37 | 35.30 | 35.00 | 35.60 | — |
| — | 35.85 | 36.55 | 36.20 | +0.61 | 53.9% | 610 | 53.9% | -0.39 | 37.98 | 37.65 | 38.30 | — |
| — | 34.75 | 35.45 | 35.10 | +0.60 | 53.9% | 612.5 | 53.9% | -0.40 | 39.27 | 38.90 | 39.65 | — |
| — | 33.65 | 34.35 | 34.00 | +0.59 | 53.9% | 615 | 53.9% | -0.41 | 40.67 | 40.35 | 41.00 | — |
| — | 32.55 | 33.20 | 32.88 | +0.58 | 53.9% | 617.5 | 53.9% | -0.42 | 42.02 | 41.65 | 42.40 | — |
| — | 31.45 | 32.15 | 31.80 | +0.57 | 53.9% | 620 | 53.9% | -0.43 | 43.52 | 43.20 | 43.85 | — |
| — | 30.45 | 31.20 | 30.82 | +0.56 | 54.0% | 622.5 | 54.0% | -0.44 | 44.98 | 44.55 | 45.40 | — |
| — | 29.45 | 30.05 | 29.75 | +0.55 | 54.0% | 625 | 54.0% | -0.45 | 46.50 | 46.15 | 46.85 | — |
| — | 28.45 | 29.20 | 28.82 | +0.54 | 54.0% | 627.5 | 54.0% | -0.46 | 47.95 | 47.50 | 48.40 | — |
| — | 27.50 | 28.10 | 27.80 | +0.53 | 54.0% | 630 | 54.0% | -0.47 | 49.52 | 48.80 | 50.25 | — |
| — | 26.55 | 27.30 | 26.93 | +0.52 | 54.0% | 632.5 | 54.0% | -0.48 | 51.00 | 50.20 | 51.80 | — |
| — | 25.65 | 26.25 | 25.95 | +0.51 | 54.0% | 635 | 54.0% | -0.50 | 52.62 | 51.85 | 53.40 | — |
| — | 24.75 | 25.45 | 25.10 | +0.50 | 54.0% | 637.5 | 54.0% | -0.51 | 54.17 | 53.35 | 55.00 | — |
| — | 23.95 | 24.50 | 24.23 | +0.49 | 54.1% | 640 | 54.1% | -0.52 | 55.85 | 55.10 | 56.60 | — |
| — | 23.05 | 23.75 | 23.40 | +0.48 | 54.1% | 642.5 | 54.1% | -0.53 | 57.52 | 56.70 | 58.35 | — |
| — | 22.15 | 22.85 | 22.50 | +0.47 | 54.1% | 645 | 54.1% | -0.54 | 58.95 | 58.05 | 59.85 | — |
| — | 21.50 | 22.15 | 21.82 | +0.46 | 54.1% | 647.5 | 54.1% | -0.55 | 60.85 | 60.10 | 61.60 | — |
| — | 20.75 | 21.20 | 20.98 | +0.45 | 54.1% | 650 | 54.1% | -0.56 | 62.75 | 62.00 | 63.50 | — |
| — | 19.90 | 20.55 | 20.23 | +0.44 | 54.2% | 652.5 | 54.2% | -0.57 | 64.45 | 63.55 | 65.35 | — |
| — | 19.25 | 19.90 | 19.57 | +0.43 | 54.2% | 655 | — | — | 66.20 | 65.25 | 67.15 | — |
| — | 18.55 | 19.20 | 18.88 | — | — | 657.5 | — | — | 68.03 | 67.10 | 68.95 | — |
| — | 17.90 | 18.40 | 18.15 | +0.41 | 54.2% | 660 | 54.2% | -0.60 | 69.80 | 69.10 | 70.50 | — |
| — | 16.60 | 17.10 | 16.85 | +0.39 | 54.3% | 665 | 54.3% | -0.62 | 73.42 | 72.35 | 74.50 | — |
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.