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 | |
| — | 64.75 | 69.75 | 67.25 | +0.89 | 79.5% | 547.5 | 79.5% | -0.11 | 7.05 | 6.80 | 7.30 | — |
| — | 63.00 | 67.00 | 65.00 | +0.88 | 79.4% | 550 | 79.4% | -0.12 | 7.62 | 7.40 | 7.85 | — |
| — | 60.55 | 65.80 | 63.17 | +0.87 | 79.3% | 552.5 | 79.3% | -0.13 | 8.12 | 7.85 | 8.40 | — |
| — | 59.30 | 63.35 | 61.33 | +0.86 | 79.2% | 555 | 79.2% | -0.14 | 8.72 | 8.50 | 8.95 | — |
| — | 56.90 | 61.45 | 59.17 | +0.86 | 79.1% | 557.5 | 79.1% | -0.14 | 9.30 | 9.00 | 9.60 | — |
| — | 55.50 | 59.70 | 57.60 | +0.85 | 79.0% | 560 | 79.0% | -0.15 | 9.95 | 9.70 | 10.20 | — |
| — | 53.35 | 57.50 | 55.42 | +0.84 | 78.9% | 562.5 | — | — | 10.60 | 10.35 | 10.85 | — |
| — | 51.60 | 54.70 | 53.15 | — | — | 565 | — | — | 11.32 | 11.05 | 11.60 | — |
| — | 49.65 | 54.40 | 52.02 | +0.82 | 78.8% | 567.5 | 78.8% | -0.18 | 12.07 | 11.80 | 12.35 | — |
| — | 48.25 | 52.30 | 50.27 | — | — | 570 | — | — | 12.85 | 12.55 | 13.15 | — |
| — | 46.20 | 50.35 | 48.27 | — | — | 572.5 | 78.6% | -0.20 | 13.60 | 13.30 | 13.90 | — |
| — | 45.10 | 48.75 | 46.92 | — | — | 575 | — | — | 14.47 | 14.20 | 14.75 | — |
| — | 43.95 | 45.70 | 44.83 | — | — | 577.5 | — | — | 15.35 | 15.05 | 15.65 | — |
| — | 42.35 | 44.10 | 43.23 | +0.77 | 78.6% | 580 | — | — | 16.32 | 16.05 | 16.60 | — |
| — | 40.25 | 42.40 | 41.33 | — | — | 582.5 | 78.5% | -0.24 | 17.18 | 16.85 | 17.50 | — |
| — | 39.35 | 41.00 | 40.17 | — | — | 585 | — | — | 18.23 | 17.95 | 18.50 | — |
| — | 38.00 | 39.50 | 38.75 | — | — | 587.5 | — | — | 19.25 | 18.95 | 19.55 | — |
| — | 36.50 | 37.85 | 37.17 | — | — | 590 | — | — | 20.32 | 20.00 | 20.65 | — |
| — | 35.20 | 36.70 | 35.95 | +0.71 | 78.6% | 592.5 | — | — | 21.40 | 21.00 | 21.80 | — |
| — | 33.85 | 35.35 | 34.60 | — | — | 595 | — | — | 22.55 | 22.20 | 22.90 | — |
| — | 32.50 | 34.00 | 33.25 | +0.69 | 78.6% | 597.5 | — | — | 23.73 | 23.40 | 24.05 | — |
| — | 31.35 | 32.60 | 31.98 | +0.67 | 78.6% | 600 | — | — | 25.07 | 24.60 | 25.55 | — |
| — | 30.05 | 31.10 | 30.57 | — | — | 602.5 | — | — | 26.18 | 25.85 | 26.50 | — |
| — | 28.90 | 29.70 | 29.30 | — | — | 605 | — | — | 27.48 | 27.10 | 27.85 | — |
| — | 27.70 | 28.55 | 28.12 | — | — | 607.5 | 78.8% | -0.37 | 28.77 | 28.40 | 29.15 | — |
| — | 26.55 | 27.35 | 26.95 | +0.62 | 78.8% | 610 | 78.8% | -0.38 | 30.10 | 29.70 | 30.50 | — |
| — | 25.45 | 26.25 | 25.85 | +0.61 | 78.9% | 612.5 | 78.9% | -0.39 | 31.48 | 31.05 | 31.90 | — |
| — | 24.35 | 25.20 | 24.77 | +0.59 | 78.9% | 615 | — | — | 32.95 | 32.60 | 33.30 | — |
| — | 23.35 | 24.30 | 23.82 | +0.58 | 79.0% | 617.5 | 79.0% | -0.42 | 34.40 | 33.95 | 34.85 | — |
| — | 22.35 | 23.15 | 22.75 | +0.57 | 79.1% | 620 | 79.1% | -0.43 | 35.88 | 35.50 | 36.25 | — |
| — | 21.35 | 22.25 | 21.80 | +0.55 | 79.2% | 622.5 | 79.2% | -0.45 | 37.38 | 36.35 | 38.40 | — |
| — | 20.45 | 21.20 | 20.82 | +0.54 | 79.2% | 625 | 79.2% | -0.46 | 38.85 | 37.60 | 40.10 | — |
| — | 19.55 | 20.30 | 19.93 | +0.53 | 79.3% | 627.5 | 79.3% | -0.47 | 40.25 | 39.50 | 41.00 | — |
| — | 18.65 | 19.40 | 19.02 | +0.51 | 79.4% | 630 | 79.4% | -0.49 | 41.98 | 41.10 | 42.85 | — |
| — | 17.85 | 18.45 | 18.15 | +0.50 | 79.5% | 632.5 | 79.5% | -0.50 | 43.67 | 42.85 | 44.50 | — |
| — | 17.05 | 17.75 | 17.40 | +0.49 | 79.6% | 635 | 79.6% | -0.51 | 45.25 | 44.45 | 46.05 | — |
| — | 16.25 | 17.05 | 16.65 | +0.47 | 79.7% | 637.5 | 79.7% | -0.53 | 47.20 | 46.30 | 48.10 | — |
| — | 15.50 | 16.20 | 15.85 | +0.46 | 79.8% | 640 | 79.8% | -0.54 | 48.92 | 47.85 | 50.00 | — |
| — | 14.75 | 15.45 | 15.10 | +0.45 | 79.8% | 642.5 | 79.8% | -0.55 | 50.83 | 49.70 | 51.95 | — |
| — | 14.10 | 14.75 | 14.43 | +0.43 | 79.9% | 645 | 79.9% | -0.57 | 52.42 | 51.50 | 53.35 | — |
| — | 13.45 | 14.10 | 13.78 | +0.42 | 80.0% | 647.5 | 80.0% | -0.58 | 54.20 | 53.25 | 55.15 | — |
| — | 12.90 | 13.25 | 13.07 | +0.41 | 80.1% | 650 | 80.1% | -0.59 | 56.10 | 55.10 | 57.10 | — |
| — | 12.15 | 12.80 | 12.47 | +0.40 | 80.2% | 652.5 | 80.2% | -0.60 | 57.73 | 55.45 | 60.00 | — |
| — | 11.55 | 12.20 | 11.88 | +0.38 | 80.3% | 655 | 80.3% | -0.62 | 60.20 | 58.70 | 61.70 | — |
| — | 11.05 | 11.60 | 11.32 | +0.37 | 80.4% | 657.5 | 80.4% | -0.63 | 61.52 | 59.30 | 63.75 | — |
| — | 10.50 | 11.05 | 10.78 | +0.36 | 80.5% | 660 | 80.5% | -0.64 | 63.27 | 61.20 | 65.35 | — |
| — | 9.95 | 10.50 | 10.22 | +0.35 | 80.6% | 662.5 | 80.6% | -0.65 | 65.60 | 63.50 | 67.70 | — |
| — | 9.50 | 10.00 | 9.75 | +0.34 | 80.7% | 665 | 80.7% | -0.66 | 68.05 | 66.95 | 69.15 | — |
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.