Spot 610.83
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.35 | 63.50 | 61.42 | +0.85 | 35.8% | 555 | 35.8% | -0.15 | 4.97 | 4.80 | 5.15 | — |
| — | 55.10 | 60.15 | 57.62 | +0.83 | 35.6% | 560 | 35.6% | -0.17 | 5.88 | 5.70 | 6.05 | — |
| — | 50.95 | 56.15 | 53.55 | +0.81 | 35.4% | 565 | 35.4% | -0.19 | 6.90 | 6.70 | 7.10 | — |
| — | 49.15 | 51.40 | 50.27 | +0.78 | 35.2% | 570 | 35.2% | -0.22 | 8.05 | 7.80 | 8.30 | — |
| — | 45.45 | 47.40 | 46.42 | +0.76 | 35.1% | 575 | 35.1% | -0.25 | 9.28 | 9.10 | 9.45 | — |
| — | 41.90 | 44.05 | 42.98 | +0.73 | 35.0% | 580 | 35.0% | -0.27 | 10.80 | 10.50 | 11.10 | — |
| — | 38.50 | 40.55 | 39.52 | +0.70 | 34.9% | 585 | 34.9% | -0.30 | 12.25 | 12.00 | 12.50 | — |
| — | 35.35 | 37.15 | 36.25 | +0.67 | 34.8% | 590 | 34.8% | -0.33 | 13.97 | 13.55 | 14.40 | — |
| — | 32.30 | 33.55 | 32.92 | +0.64 | 34.7% | 595 | 34.7% | -0.37 | 15.97 | 15.50 | 16.45 | — |
| — | 29.45 | 30.80 | 30.12 | +0.60 | 34.6% | 600 | 34.6% | -0.40 | 17.93 | 17.60 | 18.25 | — |
| — | 26.75 | 28.25 | 27.50 | +0.57 | 34.6% | 605 | 34.6% | -0.43 | 20.27 | 19.75 | 20.80 | — |
| — | 24.40 | 25.45 | 24.93 | +0.54 | 34.5% | 610 | 34.5% | -0.47 | 22.60 | 22.30 | 22.90 | — |
| — | 22.00 | 23.05 | 22.52 | +0.50 | 34.5% | 615 | 34.5% | -0.50 | 25.48 | 25.05 | 25.90 | — |
| — | 19.90 | 20.70 | 20.30 | +0.47 | 34.5% | 620 | 34.5% | -0.53 | 28.12 | 27.50 | 28.75 | — |
| — | 17.70 | 18.60 | 18.15 | +0.44 | 34.5% | 625 | 34.5% | -0.57 | 31.20 | 30.40 | 32.00 | — |
| 443 | 15.85 | 16.55 | 16.20 | +0.41 | 34.5% | 630 | 34.5% | -0.60 | 33.92 | 33.15 | 34.70 | 5 |
| 238 | 14.35 | 15.05 | 14.70 | +0.37 | 34.5% | 635 | 34.5% | -0.63 | 37.38 | 36.30 | 38.45 | 5 |
| 633 | 12.60 | 13.45 | 13.03 | +0.35 | 34.6% | 640 | 34.6% | -0.66 | 40.55 | 39.65 | 41.45 | 2 |
| — | 11.15 | 12.05 | 11.60 | +0.32 | 34.6% | 645 | 34.6% | -0.69 | 44.35 | 43.20 | 45.50 | — |
| — | 9.95 | 10.45 | 10.20 | +0.29 | 34.6% | 650 | 34.6% | -0.72 | 48.15 | 46.90 | 49.40 | — |
| — | 8.70 | 9.50 | 9.10 | +0.26 | 34.7% | 655 | 34.7% | -0.75 | 51.50 | 50.50 | 52.50 | — |
| — | 7.85 | 8.25 | 8.05 | +0.24 | 34.8% | 660 | 34.8% | -0.77 | 55.92 | 54.60 | 57.25 | — |
| — | 6.70 | 7.30 | 7.00 | +0.22 | 34.9% | 665 | 34.9% | -0.79 | 59.65 | 58.65 | 60.65 | — |
| — | 6.05 | 6.45 | 6.25 | +0.20 | 35.0% | 670 | 35.0% | -0.82 | 64.08 | 62.85 | 65.30 | — |
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.