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 | |
| — | 76.00 | 84.00 | 80.00 | +0.99 | 37.3% | 525 | 37.3% | -0.01 | — | — | 0.85 | — |
| — | 71.00 | 79.00 | 75.00 | +0.99 | 36.1% | 530 | 36.1% | -0.01 | — | — | 0.65 | — |
| — | 67.30 | 74.00 | 70.65 | — | — | 535 | 35.0% | -0.02 | — | — | 0.80 | — |
| — | 63.60 | 71.70 | 67.65 | +0.98 | 34.4% | 537.5 | — | — | — | — | 6.90 | — |
| — | 61.20 | 69.00 | 65.10 | +0.98 | 33.9% | 540 | 33.9% | -0.02 | — | — | 0.80 | — |
| — | 56.30 | 64.00 | 60.15 | +0.97 | 32.9% | 545 | — | — | — | — | 2.90 | — |
| — | 51.00 | 59.00 | 55.00 | +0.97 | 31.9% | 550 | — | — | 0.47 | 0.10 | 0.85 | — |
| — | 47.00 | 54.50 | 50.75 | +0.96 | 31.0% | 555 | 31.0% | -0.04 | — | — | 7.00 | — |
| — | 41.50 | 49.70 | 45.60 | — | — | 560 | 30.2% | -0.06 | — | — | 2.25 | — |
| — | 40.20 | 47.00 | 43.60 | +0.93 | 29.8% | 562.5 | — | — | 2.17 | 0.25 | 4.10 | — |
| — | 37.50 | 44.90 | 41.20 | +0.92 | 29.4% | 565 | 29.4% | -0.08 | 2.02 | 0.15 | 3.90 | — |
| — | 34.80 | 42.60 | 38.70 | +0.91 | 29.1% | 567.5 | 29.1% | -0.09 | — | — | 3.60 | — |
| — | 32.00 | 40.00 | 36.00 | +0.90 | 28.8% | 570 | 28.8% | -0.10 | — | — | 2.75 | — |
| — | 30.70 | 38.00 | 34.35 | +0.89 | 28.5% | 572.5 | 28.5% | -0.11 | 1.60 | 0.10 | 3.10 | — |
| — | 29.80 | 35.30 | 32.55 | +0.87 | 28.2% | 575 | 28.2% | -0.13 | 1.77 | 0.35 | 3.20 | — |
| — | 26.70 | 33.30 | 30.00 | +0.85 | 27.9% | 577.5 | 27.9% | -0.15 | 3.73 | 0.05 | 7.40 | — |
| — | 23.90 | 30.90 | 27.40 | +0.83 | 27.6% | 580 | 27.6% | -0.17 | 3.42 | 0.05 | 6.80 | — |
| — | 21.70 | 28.90 | 25.30 | +0.81 | 27.4% | 582.5 | 27.4% | -0.19 | 2.75 | 2.10 | 3.40 | — |
| — | 19.70 | 27.10 | 23.40 | +0.79 | 27.2% | 585 | 27.2% | -0.22 | 3.10 | 2.40 | 3.80 | — |
| — | 18.30 | 24.90 | 21.60 | +0.76 | 27.0% | 587.5 | 27.0% | -0.24 | 3.70 | 3.00 | 4.40 | — |
| — | 15.20 | 23.70 | 19.45 | +0.73 | 26.8% | 590 | 26.8% | -0.28 | 5.50 | 3.50 | 7.50 | — |
| — | 13.80 | 18.80 | 16.30 | +0.66 | 26.6% | 595 | 26.6% | -0.34 | 6.50 | 3.40 | 9.60 | — |
| — | 11.70 | 15.00 | 13.35 | +0.59 | 26.4% | 600 | 26.4% | -0.41 | 7.85 | 6.70 | 9.00 | — |
| — | 6.30 | 11.20 | 8.75 | +0.52 | 26.3% | 605 | 26.3% | -0.49 | 10.05 | 6.30 | 13.80 | — |
| — | 3.60 | 11.90 | 7.75 | +0.44 | 26.3% | 610 | 26.3% | -0.56 | 12.65 | 9.00 | 16.30 | — |
| — | 5.10 | 6.70 | 5.90 | +0.37 | 26.5% | 615 | 26.5% | -0.63 | 15.65 | 12.00 | 19.30 | — |
| — | 3.50 | 5.00 | 4.25 | +0.30 | 26.7% | 620 | 26.7% | -0.70 | 18.95 | 15.10 | 22.80 | — |
| — | 2.20 | 3.80 | 3.00 | +0.25 | 26.9% | 625 | 26.9% | -0.76 | 23.15 | 19.30 | 27.00 | — |
| — | 0.10 | 2.85 | 1.48 | +0.20 | 27.3% | 630 | 27.3% | -0.81 | 27.95 | 24.50 | 31.40 | — |
| — | — | 5.20 | — | +0.16 | 27.8% | 635 | 27.8% | -0.85 | 32.15 | 29.10 | 35.20 | — |
| — | — | 1.75 | — | +0.12 | 28.3% | 640 | 28.3% | -0.89 | 36.80 | 33.50 | 40.10 | — |
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.