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 | |
| — | 85.40 | 89.85 | 87.62 | +0.77 | 45.5% | 550 | 45.5% | -0.23 | 25.62 | 25.35 | 25.90 | — |
| — | 82.50 | 86.15 | 84.33 | +0.76 | 45.5% | 555 | 45.5% | -0.24 | 27.32 | 27.00 | 27.65 | — |
| — | 79.05 | 83.45 | 81.25 | +0.75 | 45.4% | 560 | 45.4% | -0.25 | 29.23 | 28.95 | 29.50 | — |
| — | 76.00 | 80.15 | 78.08 | +0.74 | 45.4% | 565 | 45.4% | -0.27 | 31.05 | 30.70 | 31.40 | — |
| — | 73.10 | 77.30 | 75.20 | +0.72 | 45.3% | 570 | 45.3% | -0.28 | 33.20 | 32.85 | 33.55 | — |
| — | 70.10 | 74.20 | 72.15 | +0.71 | 45.3% | 575 | 45.3% | -0.29 | 35.12 | 34.75 | 35.50 | — |
| — | 67.40 | 71.45 | 69.42 | +0.70 | 45.3% | 580 | 45.3% | -0.31 | 37.35 | 37.05 | 37.65 | — |
| — | 64.75 | 68.45 | 66.60 | +0.68 | 45.3% | 585 | 45.3% | -0.32 | 39.52 | 39.15 | 39.90 | — |
| — | 62.80 | 65.50 | 64.15 | +0.67 | 45.2% | 590 | 45.2% | -0.34 | 41.98 | 41.60 | 42.35 | — |
| — | 59.75 | 63.00 | 61.38 | — | — | 595 | — | — | 44.33 | 43.85 | 44.80 | — |
| — | 58.05 | 59.80 | 58.92 | — | — | 600 | — | — | 46.88 | 46.45 | 47.30 | — |
| — | 55.80 | 57.05 | 56.42 | — | — | 605 | — | — | 49.30 | 48.85 | 49.75 | — |
| — | 53.20 | 54.35 | 53.77 | — | — | 610 | — | — | 51.98 | 51.60 | 52.35 | — |
| — | 51.15 | 52.10 | 51.62 | — | — | 615 | — | — | 54.67 | 54.15 | 55.20 | — |
| — | 48.65 | 49.75 | 49.20 | — | — | 620 | — | — | 57.55 | 57.10 | 58.00 | — |
| — | 46.80 | 47.75 | 47.27 | — | — | 625 | — | — | 60.35 | 59.80 | 60.90 | — |
| — | 44.75 | 45.55 | 45.15 | +0.55 | 45.1% | 630 | 45.1% | -0.45 | 63.38 | 62.90 | 63.85 | — |
| — | 42.80 | 43.70 | 43.25 | +0.54 | 45.1% | 635 | 45.1% | -0.47 | 66.25 | 65.70 | 66.80 | — |
| — | 41.00 | 41.65 | 41.33 | +0.53 | 45.1% | 640 | 45.1% | -0.48 | 69.47 | 68.95 | 70.00 | — |
| — | 39.00 | 39.90 | 39.45 | +0.51 | 45.1% | 645 | 45.1% | -0.50 | 72.38 | 71.30 | 73.45 | — |
| — | 37.25 | 38.05 | 37.65 | +0.50 | 45.2% | 650 | 45.2% | -0.51 | 75.92 | 75.15 | 76.70 | — |
| — | 35.55 | 36.40 | 35.98 | +0.48 | 45.2% | 655 | 45.2% | -0.53 | 79.47 | 77.80 | 81.15 | — |
| — | 33.95 | 34.65 | 34.30 | +0.47 | 45.2% | 660 | 45.2% | -0.54 | 82.25 | 80.50 | 84.00 | — |
| — | 32.30 | 33.20 | 32.75 | +0.46 | 45.2% | 665 | 45.2% | -0.55 | 86.00 | 83.90 | 88.10 | — |
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.