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 | |
| — | 56.20 | 62.70 | 59.45 | +0.99 | 81.0% | 547.5 | 81.0% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 53.85 | 60.20 | 57.02 | +0.99 | 78.3% | 550 | 78.3% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 51.20 | 57.55 | 54.38 | +0.99 | 75.5% | 552.5 | 75.5% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 49.90 | 55.20 | 52.55 | +0.99 | 72.7% | 555 | 72.7% | -0.01 | 0.10 | 0.06 | 0.14 | — |
| — | 46.25 | 52.70 | 49.48 | +0.99 | 69.9% | 557.5 | 69.9% | -0.01 | 0.09 | 0.03 | 0.15 | — |
| — | 45.10 | 49.80 | 47.45 | +0.99 | 67.1% | 560 | 67.1% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 41.05 | 47.65 | 44.35 | +0.98 | 64.4% | 562.5 | 64.4% | -0.02 | 0.10 | 0.06 | 0.14 | — |
| — | 38.75 | 45.20 | 41.98 | +0.98 | 61.9% | 565 | 61.9% | -0.02 | 0.10 | 0.07 | 0.13 | — |
| — | 36.30 | 42.80 | 39.55 | +0.98 | 59.7% | 567.5 | 59.7% | -0.02 | 0.12 | 0.06 | 0.19 | — |
| — | 35.55 | 39.85 | 37.70 | +0.98 | 57.8% | 570 | 57.8% | -0.02 | 0.14 | 0.12 | 0.17 | — |
| — | 32.35 | 37.85 | 35.10 | +0.98 | 56.4% | 572.5 | 56.4% | -0.02 | 0.18 | 0.14 | 0.23 | — |
| — | 30.40 | 34.95 | 32.67 | +0.97 | 55.3% | 575 | 55.3% | -0.03 | 0.23 | 0.20 | 0.26 | — |
| — | 26.60 | 32.65 | 29.62 | +0.97 | 54.5% | 577.5 | 54.5% | -0.03 | 0.30 | 0.25 | 0.35 | — |
| — | 26.50 | 28.30 | 27.40 | +0.97 | 53.6% | 580 | 53.6% | -0.03 | 0.38 | 0.35 | 0.41 | — |
| — | 21.65 | 28.05 | 24.85 | +0.96 | 52.3% | 582.5 | 52.3% | -0.04 | 0.49 | 0.45 | 0.54 | — |
| — | 20.65 | 23.30 | 21.98 | +0.95 | 51.0% | 585 | 51.0% | -0.05 | 0.67 | 0.64 | 0.70 | — |
| — | 18.90 | 22.55 | 20.73 | +0.94 | 49.9% | 587.5 | 49.9% | -0.06 | 0.89 | 0.83 | 0.94 | — |
| — | 16.55 | 19.50 | 18.02 | +0.93 | 49.1% | 590 | 49.1% | -0.07 | 1.18 | 1.12 | 1.23 | — |
| — | 14.50 | 16.20 | 15.35 | +0.92 | 48.4% | 592.5 | 48.4% | -0.08 | 1.53 | 1.46 | 1.61 | — |
| — | 12.50 | 14.30 | 13.40 | +0.91 | 48.0% | 595 | 48.0% | -0.09 | 2.05 | 1.93 | 2.17 | — |
| — | 10.70 | 12.30 | 11.50 | +0.89 | 47.8% | 597.5 | 47.8% | -0.11 | 2.62 | 2.53 | 2.72 | — |
| — | 9.30 | 10.15 | 9.72 | +0.87 | 47.6% | 600 | 47.6% | -0.13 | 3.35 | 3.25 | 3.45 | — |
| — | 7.85 | 8.55 | 8.20 | +0.85 | 47.2% | 602.5 | 47.2% | -0.15 | 4.25 | 4.05 | 4.45 | — |
| — | 6.50 | 6.80 | 6.65 | +0.82 | 47.1% | 605 | 47.1% | -0.18 | 5.58 | 5.20 | 5.95 | — |
| — | 5.35 | 5.85 | 5.60 | +0.80 | 47.3% | 607.5 | 47.3% | -0.20 | 6.83 | 6.35 | 7.30 | — |
| — | 4.30 | 4.60 | 4.45 | +0.77 | 48.0% | 610 | 48.0% | -0.23 | 8.03 | 7.65 | 8.40 | — |
| — | 3.40 | 3.60 | 3.50 | +0.74 | 48.2% | 612.5 | 48.2% | -0.26 | 9.57 | 9.15 | 10.00 | — |
| — | 2.68 | 2.84 | 2.76 | +0.70 | 48.2% | 615 | 48.2% | -0.30 | 11.47 | 10.85 | 12.10 | — |
| — | 2.11 | 2.30 | 2.21 | +0.67 | 48.5% | 617.5 | 48.5% | -0.33 | 13.25 | 12.50 | 14.00 | — |
| — | 1.70 | 1.79 | 1.75 | +0.63 | 49.3% | 620 | 49.3% | -0.37 | 15.20 | 14.50 | 15.90 | — |
| — | 1.27 | 1.42 | 1.34 | +0.59 | 50.4% | 622.5 | 50.4% | -0.41 | 17.45 | 16.45 | 18.45 | — |
| — | 1.02 | 1.07 | 1.04 | +0.55 | 51.3% | 625 | 51.3% | -0.45 | 19.50 | 18.40 | 20.60 | — |
| — | 0.79 | 0.85 | 0.82 | +0.51 | 52.2% | 627.5 | 52.2% | -0.49 | 21.60 | 20.40 | 22.80 | — |
| — | 0.62 | 0.64 | 0.63 | +0.47 | 53.0% | 630 | 53.0% | -0.53 | 23.90 | 22.65 | 25.15 | — |
| — | 0.47 | 0.55 | 0.51 | +0.43 | 53.7% | 632.5 | 53.7% | -0.57 | 26.35 | 24.15 | 28.55 | — |
| — | 0.37 | 0.41 | 0.39 | +0.39 | 54.5% | 635 | 54.5% | -0.61 | 28.90 | 27.20 | 30.60 | — |
| — | 0.29 | 0.35 | 0.32 | +0.35 | 55.3% | 637.5 | 55.3% | -0.65 | 31.18 | 29.60 | 32.75 | — |
| — | 0.23 | 0.27 | 0.25 | +0.32 | 56.3% | 640 | 56.3% | -0.68 | 33.27 | 31.50 | 35.05 | — |
| — | 0.15 | 0.23 | 0.19 | +0.29 | 57.4% | 642.5 | 57.4% | -0.71 | 35.88 | 33.80 | 37.95 | — |
| — | 0.14 | 0.30 | 0.22 | +0.26 | 58.7% | 645 | 58.7% | -0.74 | 38.27 | 36.50 | 40.05 | — |
| — | 0.12 | 0.24 | 0.18 | +0.23 | 60.1% | 647.5 | 60.1% | -0.77 | 41.35 | 38.80 | 43.90 | — |
| — | 0.10 | 0.11 | 0.10 | +0.20 | 61.6% | 650 | 61.6% | -0.80 | 43.17 | 41.45 | 44.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.18 | 63.2% | 652.5 | 63.2% | -0.82 | 45.85 | 42.85 | 48.85 | — |
| — | 0.07 | 0.12 | 0.10 | +0.16 | 64.9% | 655 | 64.9% | -0.84 | 47.95 | 45.35 | 50.55 | — |
| — | 0.05 | 0.12 | 0.09 | +0.14 | 66.7% | 657.5 | 66.7% | -0.86 | 51.20 | 49.45 | 52.95 | — |
| — | 0.05 | 0.07 | 0.06 | +0.12 | 68.5% | 660 | 68.5% | -0.88 | 53.17 | 51.35 | 55.00 | — |
| — | 0.05 | 0.10 | 0.07 | +0.10 | 70.4% | 662.5 | 70.4% | -0.90 | 56.77 | 54.10 | 59.45 | — |
| — | 0.03 | 0.08 | 0.06 | +0.09 | 72.3% | 665 | 72.3% | -0.91 | 58.40 | 55.45 | 61.35 | — |
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.