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 | |
| — | 55.90 | 62.50 | 59.20 | +0.97 | 37.1% | 552.5 | 37.1% | -0.03 | 0.45 | 0.36 | 0.53 | — |
| — | 53.55 | 60.05 | 56.80 | +0.97 | 36.5% | 555 | 36.5% | -0.03 | 0.51 | 0.43 | 0.58 | — |
| — | 50.80 | 57.60 | 54.20 | +0.96 | 36.0% | 557.5 | 36.0% | -0.04 | 0.54 | 0.49 | 0.58 | — |
| — | 50.50 | 54.45 | 52.48 | +0.96 | 35.5% | 560 | 35.5% | -0.04 | 0.60 | 0.57 | 0.64 | — |
| — | 48.50 | 50.55 | 49.52 | +0.95 | 35.1% | 562.5 | 35.1% | -0.05 | 0.71 | 0.68 | 0.74 | — |
| — | 46.15 | 48.15 | 47.15 | +0.94 | 34.7% | 565 | 34.7% | -0.06 | 0.85 | 0.80 | 0.90 | — |
| — | 43.80 | 45.80 | 44.80 | +0.93 | 34.4% | 567.5 | 34.4% | -0.07 | 0.99 | 0.94 | 1.05 | — |
| — | 41.50 | 43.00 | 42.25 | +0.92 | 34.1% | 570 | 34.1% | -0.08 | 1.15 | 1.10 | 1.20 | — |
| — | 39.20 | 41.05 | 40.12 | +0.91 | 33.9% | 572.5 | 33.9% | -0.09 | 1.37 | 1.31 | 1.43 | — |
| — | 37.10 | 38.75 | 37.92 | +0.90 | 33.7% | 575 | 33.7% | -0.10 | 1.54 | 1.45 | 1.64 | — |
| — | 35.10 | 36.35 | 35.73 | +0.88 | 33.6% | 577.5 | 33.6% | -0.12 | 1.85 | 1.74 | 1.96 | — |
| — | 32.65 | 34.40 | 33.52 | +0.86 | 33.5% | 580 | 33.5% | -0.14 | 2.19 | 2.11 | 2.26 | — |
| — | 30.55 | 32.15 | 31.35 | +0.84 | 33.4% | 582.5 | 33.4% | -0.16 | 2.60 | 2.47 | 2.73 | — |
| — | 28.55 | 29.90 | 29.23 | +0.82 | 33.4% | 585 | 33.4% | -0.18 | 3.00 | 2.89 | 3.10 | — |
| — | 26.80 | 27.80 | 27.30 | +0.80 | 33.4% | 587.5 | 33.4% | -0.20 | 3.52 | 3.35 | 3.70 | — |
| — | 24.60 | 25.90 | 25.25 | +0.77 | 33.3% | 590 | 33.3% | -0.23 | 4.00 | 3.85 | 4.15 | — |
| — | 22.90 | 24.05 | 23.48 | +0.75 | 33.3% | 592.5 | 33.3% | -0.25 | 4.65 | 4.40 | 4.90 | — |
| — | 21.25 | 22.20 | 21.73 | +0.72 | 33.2% | 595 | 33.2% | -0.28 | 5.30 | 5.15 | 5.45 | — |
| — | 19.15 | 20.25 | 19.70 | +0.69 | 33.1% | 597.5 | 33.1% | -0.31 | 6.12 | 5.90 | 6.35 | — |
| — | 17.85 | 18.50 | 18.18 | +0.66 | 33.0% | 600 | 33.0% | -0.34 | 6.88 | 6.75 | 7.00 | — |
| — | 16.25 | 17.30 | 16.77 | +0.63 | 32.9% | 602.5 | 32.9% | -0.37 | 7.83 | 7.60 | 8.05 | — |
| — | 14.65 | 15.50 | 15.07 | +0.59 | 32.8% | 605 | 32.8% | -0.41 | 8.82 | 8.60 | 9.05 | — |
| — | 13.30 | 14.05 | 13.68 | +0.56 | 32.8% | 607.5 | 32.8% | -0.44 | 9.95 | 9.60 | 10.30 | — |
| 520 | 12.15 | 12.75 | 12.45 | +0.53 | 32.7% | 610 | 32.7% | -0.47 | 11.22 | 10.90 | 11.55 | — |
| — | 11.00 | 11.50 | 11.25 | +0.49 | 32.7% | 612.5 | 32.7% | -0.51 | 12.43 | 12.15 | 12.70 | — |
| — | 9.85 | 10.35 | 10.10 | +0.46 | 32.7% | 615 | 32.7% | -0.54 | 13.88 | 13.50 | 14.25 | — |
| — | 8.75 | 9.30 | 9.03 | +0.43 | 32.7% | 617.5 | 32.7% | -0.57 | 15.20 | 14.75 | 15.65 | — |
| — | 7.95 | 8.20 | 8.07 | +0.40 | 32.7% | 620 | 32.7% | -0.61 | 16.77 | 16.35 | 17.20 | — |
| — | 7.00 | 7.45 | 7.22 | +0.36 | 32.8% | 622.5 | 32.8% | -0.64 | 18.48 | 17.95 | 19.00 | — |
| — | 6.20 | 6.60 | 6.40 | +0.33 | 32.8% | 625 | 32.8% | -0.67 | 19.95 | 19.40 | 20.50 | — |
| — | 5.45 | 5.90 | 5.67 | +0.30 | 32.8% | 627.5 | 32.8% | -0.70 | 22.10 | 21.40 | 22.80 | — |
| — | 4.80 | 5.20 | 5.00 | +0.28 | 32.9% | 630 | 32.9% | -0.73 | 23.82 | 23.10 | 24.55 | — |
| — | 4.20 | 4.55 | 4.38 | +0.25 | 33.0% | 632.5 | 33.0% | -0.75 | 25.75 | 25.00 | 26.50 | — |
| — | 3.65 | 4.05 | 3.85 | +0.23 | 33.1% | 635 | 33.1% | -0.78 | 27.80 | 27.05 | 28.55 | — |
| — | 3.25 | 3.55 | 3.40 | +0.20 | 33.2% | 637.5 | 33.2% | -0.80 | 29.77 | 28.95 | 30.60 | — |
| — | 2.90 | 3.05 | 2.98 | +0.18 | 33.3% | 640 | 33.3% | -0.82 | 31.88 | 31.00 | 32.75 | — |
| — | 2.39 | 2.75 | 2.57 | +0.16 | 33.5% | 642.5 | 33.5% | -0.84 | 34.00 | 33.05 | 34.95 | — |
| — | 2.21 | 2.44 | 2.33 | +0.15 | 33.6% | 645 | 33.6% | -0.86 | 36.20 | 35.20 | 37.20 | — |
| — | 1.91 | 2.07 | 1.99 | +0.13 | 33.8% | 647.5 | — | — | 38.40 | 37.40 | 39.40 | — |
| — | 1.64 | 1.79 | 1.72 | +0.12 | 34.0% | 650 | — | — | 40.65 | 39.65 | 41.65 | — |
| — | 1.43 | 1.58 | 1.50 | +0.10 | 34.1% | 652.5 | — | — | 42.92 | 41.90 | 43.95 | — |
| — | 1.23 | 1.40 | 1.31 | +0.09 | 34.4% | 655 | 34.4% | -0.92 | 45.25 | 44.20 | 46.30 | 14 |
| 7 | 1.09 | 1.19 | 1.14 | +0.08 | 34.6% | 657.5 | 34.6% | -0.93 | 47.50 | 46.25 | 48.75 | — |
| — | 0.95 | 1.07 | 1.01 | +0.07 | 34.8% | 660 | 34.8% | -0.94 | 49.62 | 48.25 | 51.00 | — |
| — | 0.78 | 0.95 | 0.86 | +0.06 | 35.1% | 662.5 | 35.1% | -0.94 | 52.33 | 51.25 | 53.40 | — |
| — | 0.72 | 0.78 | 0.75 | +0.06 | 35.3% | 665 | 35.3% | -0.95 | 54.40 | 53.00 | 55.80 | — |
| — | 0.60 | 0.70 | 0.65 | +0.05 | 35.6% | 667.5 | 35.6% | -0.96 | 57.00 | 55.80 | 58.20 | — |
| — | 0.54 | 0.60 | 0.57 | +0.04 | 35.9% | 670 | 35.9% | -0.96 | 59.58 | 58.50 | 60.65 | — |
| — | 0.39 | 0.61 | 0.50 | +0.04 | 36.2% | 672.5 | 36.2% | -0.97 | 62.08 | 58.60 | 65.55 | — |
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.