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 | |
| — | 102.65 | 106.50 | 104.58 | +0.74 | 45.6% | 550 | 45.6% | -0.26 | 38.95 | 38.60 | 39.30 | — |
| — | 96.75 | 100.60 | 98.67 | +0.72 | 45.5% | 560 | 45.5% | -0.28 | 42.92 | 42.60 | 43.25 | — |
| — | 94.00 | 97.85 | 95.92 | +0.71 | 45.4% | 565 | 45.4% | -0.29 | 45.05 | 44.70 | 45.40 | — |
| — | 91.10 | 95.05 | 93.08 | +0.70 | 45.4% | 570 | 45.4% | -0.30 | 47.23 | 46.85 | 47.60 | — |
| — | 88.45 | 92.90 | 90.67 | +0.69 | 45.4% | 575 | 45.4% | -0.31 | 49.40 | 49.05 | 49.75 | — |
| — | 86.20 | 90.05 | 88.12 | +0.68 | 45.4% | 580 | 45.4% | -0.32 | 51.73 | 51.35 | 52.10 | — |
| — | 83.40 | 86.95 | 85.17 | +0.67 | 45.3% | 585 | 45.3% | -0.33 | 54.15 | 53.70 | 54.60 | — |
| — | 81.05 | 84.40 | 82.72 | +0.66 | 45.3% | 590 | 45.3% | -0.34 | 56.55 | 56.10 | 57.00 | — |
| — | 78.15 | 81.70 | 79.92 | +0.65 | 45.3% | 595 | 45.3% | -0.35 | 59.02 | 58.55 | 59.50 | — |
| — | 76.70 | 78.95 | 77.83 | +0.64 | 45.3% | 600 | 45.3% | -0.37 | 61.52 | 61.10 | 61.95 | — |
| — | 74.45 | 76.40 | 75.42 | +0.63 | 45.3% | 605 | 45.3% | -0.38 | 64.10 | 63.60 | 64.60 | — |
| — | 71.75 | 73.90 | 72.83 | +0.62 | 45.3% | 610 | 45.3% | -0.39 | 66.75 | 66.35 | 67.15 | — |
| — | 69.75 | 71.40 | 70.58 | +0.61 | 45.3% | 615 | 45.3% | -0.40 | 69.53 | 69.05 | 70.00 | — |
| — | 67.80 | 68.95 | 68.38 | +0.60 | 45.2% | 620 | 45.2% | -0.41 | 72.30 | 71.85 | 72.75 | — |
| — | 65.50 | 66.85 | 66.17 | +0.59 | 45.2% | 625 | 45.2% | -0.42 | 75.03 | 74.50 | 75.55 | — |
| — | 63.75 | 64.60 | 64.17 | +0.58 | 45.2% | 630 | 45.2% | -0.43 | 78.05 | 77.50 | 78.60 | — |
| — | 61.75 | 62.75 | 62.25 | +0.56 | 45.2% | 635 | 45.2% | -0.44 | 80.90 | 80.35 | 81.45 | — |
| — | 59.80 | 60.60 | 60.20 | +0.55 | 45.2% | 640 | 45.2% | -0.46 | 84.03 | 83.50 | 84.55 | — |
| — | 57.90 | 58.70 | 58.30 | +0.54 | 45.2% | 645 | 45.2% | -0.47 | 86.95 | 86.35 | 87.55 | — |
| — | 55.80 | 56.80 | 56.30 | +0.53 | 45.2% | 650 | 45.2% | -0.48 | 90.22 | 89.65 | 90.80 | — |
| — | 54.25 | 55.15 | 54.70 | +0.52 | 45.2% | 655 | 45.2% | -0.49 | 93.28 | 92.65 | 93.90 | — |
| — | 52.45 | 53.25 | 52.85 | +0.51 | 45.2% | 660 | 45.2% | -0.50 | 96.65 | 96.05 | 97.25 | — |
| — | 50.80 | 51.55 | 51.17 | — | — | 665 | 45.3% | -0.51 | 99.50 | 98.10 | 100.90 | — |
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.