Spot 604.37
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.60 | 83.60 | 79.60 | +1.00 | 39.4% | 525 | 39.4% | -0.00 | — | — | 6.80 | — |
| — | 71.70 | 78.60 | 75.15 | +1.00 | 38.8% | 530 | 38.8% | -0.00 | — | — | 6.80 | — |
| — | 66.10 | 74.00 | 70.05 | +1.00 | 38.2% | 535 | 38.2% | -0.00 | — | — | 6.80 | — |
| — | 62.40 | 71.70 | 67.05 | +1.00 | 37.9% | 537.5 | 37.9% | -0.00 | — | — | 6.80 | — |
| — | 61.40 | 68.60 | 65.00 | +1.00 | 37.6% | 540 | 37.6% | -0.00 | — | — | 6.80 | — |
| — | 55.60 | 63.60 | 59.60 | +1.00 | 37.1% | 545 | 37.1% | -0.00 | — | — | 6.80 | — |
| — | 52.00 | 58.60 | 55.30 | +1.00 | 36.6% | 550 | 36.6% | -0.00 | — | — | 6.80 | — |
| — | 45.90 | 53.70 | 49.80 | +1.00 | 36.2% | 555 | 36.2% | -0.00 | — | — | 6.90 | — |
| — | 40.90 | 48.70 | 44.80 | +0.99 | 35.8% | 560 | 35.8% | -0.01 | — | — | 6.80 | — |
| — | 38.00 | 46.70 | 42.35 | +0.99 | 35.6% | 562.5 | 35.6% | -0.01 | — | — | 6.60 | — |
| — | 36.60 | 43.80 | 40.20 | +0.98 | 35.5% | 565 | 35.5% | -0.02 | — | — | 6.90 | — |
| — | 33.00 | 41.50 | 37.25 | +0.98 | 35.3% | 567.5 | 35.3% | -0.02 | — | — | 6.90 | — |
| — | 31.10 | 38.90 | 35.00 | +0.97 | 35.1% | 570 | 35.1% | -0.03 | — | — | 6.90 | — |
| — | 29.50 | 36.40 | 32.95 | +0.96 | 35.0% | 572.5 | 35.0% | -0.04 | — | — | 6.90 | — |
| — | 26.80 | 33.50 | 30.15 | +0.95 | 34.8% | 575 | 34.8% | -0.05 | — | — | 1.00 | — |
| — | 25.10 | 31.30 | 28.20 | +0.93 | 34.7% | 577.5 | 34.7% | -0.07 | — | — | 4.30 | — |
| — | 21.70 | 29.00 | 25.35 | +0.91 | 34.5% | 580 | 34.5% | -0.09 | — | — | 7.10 | — |
| — | 20.30 | 26.60 | 23.45 | +0.89 | 34.4% | 582.5 | 34.4% | -0.11 | 0.80 | 0.15 | 1.45 | — |
| — | 17.10 | 21.90 | 19.50 | +0.86 | 34.2% | 585 | 34.2% | -0.14 | 0.85 | 0.05 | 1.65 | — |
| — | 15.60 | 22.30 | 18.95 | +0.83 | 34.1% | 587.5 | 34.1% | -0.17 | — | — | 3.20 | — |
| — | 13.40 | 17.90 | 15.65 | +0.79 | 33.9% | 590 | 33.9% | -0.21 | 1.88 | 0.55 | 3.20 | — |
| — | 10.10 | 13.60 | 11.85 | +0.71 | 33.6% | 595 | 33.6% | -0.30 | 4.58 | 1.15 | 8.00 | — |
| — | 5.90 | 12.40 | 9.15 | +0.62 | 33.3% | 600 | 33.3% | -0.40 | 5.40 | 2.00 | 8.80 | — |
| — | 4.50 | 8.40 | 6.45 | +0.51 | 33.0% | 605 | 33.0% | -0.50 | 7.05 | 3.90 | 10.20 | — |
| — | 1.15 | 8.60 | 4.88 | +0.39 | 32.9% | 610 | 32.9% | -0.61 | 9.05 | 6.70 | 11.40 | — |
| — | 0.70 | 3.90 | 2.30 | +0.29 | 32.9% | 615 | 32.9% | -0.71 | 12.60 | 9.80 | 15.40 | — |
| — | 0.65 | 2.05 | 1.35 | +0.21 | 33.0% | 620 | 33.0% | -0.80 | 17.50 | 14.00 | 21.00 | — |
| — | 0.05 | 2.75 | 1.40 | +0.14 | 33.4% | 625 | 33.4% | -0.86 | 21.45 | 17.80 | 25.10 | — |
| — | — | 1.55 | — | +0.09 | 33.9% | 630 | 33.9% | -0.91 | 26.25 | 22.50 | 30.00 | — |
| — | — | 7.00 | — | +0.06 | 34.6% | 635 | 34.6% | -0.94 | 30.90 | 26.80 | 35.00 | — |
| — | — | 2.05 | — | +0.04 | 35.3% | 640 | 35.3% | -0.97 | 35.75 | 31.50 | 40.00 | — |
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.