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 | |
| — | 54.75 | 60.95 | 57.85 | +0.99 | 76.9% | 552.5 | 76.9% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 54.25 | 57.95 | 56.10 | +0.99 | 74.1% | 555 | 74.1% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 51.80 | 54.15 | 52.98 | +0.99 | 71.2% | 557.5 | 71.2% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 50.00 | 51.65 | 50.83 | +0.99 | 68.4% | 560 | 68.4% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 46.65 | 50.45 | 48.55 | +0.99 | 65.5% | 562.5 | 65.5% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 45.00 | 46.75 | 45.88 | +0.99 | 62.7% | 565 | 62.7% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 41.75 | 46.70 | 44.23 | +0.99 | 59.9% | 567.5 | 59.9% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 39.30 | 41.75 | 40.52 | +0.99 | 57.4% | 570 | 57.4% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 36.65 | 39.25 | 37.95 | +0.99 | 55.1% | 572.5 | 55.1% | -0.01 | 0.10 | 0.03 | 0.18 | — |
| — | 34.25 | 36.80 | 35.52 | +0.99 | 53.0% | 575 | 53.0% | -0.01 | 0.10 | 0.08 | 0.11 | — |
| — | 31.80 | 36.80 | 34.30 | +0.98 | 51.1% | 577.5 | 51.1% | -0.02 | 0.11 | 0.09 | 0.13 | — |
| — | 30.15 | 31.80 | 30.98 | +0.98 | 49.3% | 580 | 49.3% | -0.02 | 0.14 | 0.12 | 0.15 | — |
| — | 27.55 | 30.60 | 29.07 | +0.97 | 47.7% | 582.5 | 47.7% | -0.03 | 0.17 | 0.14 | 0.19 | — |
| — | 25.20 | 28.15 | 26.68 | +0.96 | 46.4% | 585 | 46.4% | -0.04 | 0.22 | 0.21 | 0.23 | — |
| — | 22.60 | 24.40 | 23.50 | +0.95 | 45.0% | 587.5 | 45.0% | -0.05 | 0.29 | 0.27 | 0.32 | — |
| — | 20.85 | 22.30 | 21.57 | +0.94 | 43.7% | 590 | 43.7% | -0.06 | 0.40 | 0.38 | 0.41 | — |
| — | 18.45 | 19.65 | 19.05 | +0.92 | 42.8% | 592.5 | 42.8% | -0.08 | 0.55 | 0.53 | 0.57 | — |
| — | 16.15 | 17.25 | 16.70 | +0.89 | 42.3% | 595 | 42.3% | -0.11 | 0.78 | 0.74 | 0.81 | — |
| — | 14.05 | 15.05 | 14.55 | +0.85 | 42.0% | 597.5 | 42.0% | -0.15 | 1.08 | 1.04 | 1.13 | — |
| — | 12.10 | 12.90 | 12.50 | +0.80 | 41.5% | 600 | 41.5% | -0.20 | 1.50 | 1.46 | 1.55 | — |
| — | 10.30 | 10.85 | 10.57 | +0.75 | 40.8% | 602.5 | 40.8% | -0.25 | 2.09 | 2.02 | 2.16 | — |
| — | 8.50 | 9.00 | 8.75 | +0.68 | 40.9% | 605 | 40.9% | -0.32 | 2.80 | 2.72 | 2.88 | — |
| — | 6.95 | 7.40 | 7.17 | +0.61 | 40.3% | 607.5 | 40.3% | -0.39 | 3.67 | 3.55 | 3.80 | — |
| — | 5.75 | 5.85 | 5.80 | +0.53 | 40.9% | 610 | 40.9% | -0.47 | 4.78 | 4.60 | 4.95 | — |
| — | 4.45 | 4.65 | 4.55 | +0.46 | 40.9% | 612.5 | 40.9% | -0.54 | 6.05 | 5.90 | 6.20 | — |
| — | 3.45 | 3.70 | 3.58 | +0.38 | 41.3% | 615 | 41.3% | -0.62 | 7.55 | 7.25 | 7.85 | — |
| — | 2.65 | 2.78 | 2.71 | +0.31 | 41.5% | 617.5 | — | — | 9.28 | 8.95 | 9.60 | — |
| — | 2.01 | 2.10 | 2.06 | — | — | 620 | — | — | 11.12 | 10.75 | 11.50 | — |
| — | 1.47 | 1.61 | 1.54 | — | — | 622.5 | — | — | 13.12 | 12.70 | 13.55 | — |
| — | 1.10 | 1.15 | 1.12 | — | — | 625 | — | — | 15.47 | 14.70 | 16.25 | — |
| — | 0.78 | 0.87 | 0.82 | — | — | 627.5 | — | — | 17.62 | 16.75 | 18.50 | — |
| — | 0.60 | 0.64 | 0.62 | — | — | 630 | — | — | 19.77 | 18.95 | 20.60 | — |
| — | 0.43 | 0.46 | 0.45 | +0.07 | 45.0% | 632.5 | — | — | 22.12 | 21.30 | 22.95 | — |
| — | 0.32 | 0.36 | 0.34 | +0.05 | 45.9% | 635 | 45.9% | -0.95 | 24.52 | 23.65 | 25.40 | — |
| — | 0.25 | 0.27 | 0.26 | — | — | 637.5 | — | — | 27.12 | 25.35 | 28.90 | — |
| — | 0.19 | 0.21 | 0.20 | +0.03 | 47.9% | 640 | 47.9% | -0.97 | 29.23 | 28.05 | 30.40 | — |
| — | 0.14 | 0.16 | 0.15 | — | — | 642.5 | — | — | 32.00 | 28.55 | 35.45 | — |
| — | 0.10 | 0.13 | 0.12 | +0.02 | 50.3% | 645 | 50.3% | -0.98 | 34.35 | 31.05 | 37.65 | — |
| — | 0.10 | 0.11 | 0.10 | — | — | 647.5 | 51.8% | -0.99 | 37.10 | 33.55 | 40.65 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 53.5% | 650 | 53.5% | -0.99 | 39.45 | 36.05 | 42.85 | — |
| — | 0.02 | 0.17 | 0.10 | +0.01 | 55.3% | 652.5 | 55.3% | -0.99 | 41.88 | 38.55 | 45.20 | — |
| — | 0.04 | 0.09 | 0.07 | +0.01 | 57.3% | 655 | 57.3% | -0.99 | 44.38 | 41.05 | 47.70 | — |
| — | 0.02 | 0.11 | 0.07 | +0.01 | 59.2% | 657.5 | 59.2% | -0.99 | 47.10 | 43.55 | 50.65 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 60.8% | 660 | 60.8% | -1.00 | 49.52 | 46.05 | 53.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 62.2% | 662.5 | 62.2% | -1.00 | 52.05 | 48.55 | 55.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 63.4% | 665 | 63.4% | -1.00 | 54.45 | 51.05 | 57.85 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 65.3% | 670 | 65.3% | -1.00 | 59.38 | 56.05 | 62.70 | — |
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.