Spot 603.11
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.00 | 62.00 | 58.50 | — | — | 545 | — | — | — | — | 6.80 | — |
| — | 49.10 | 57.00 | 53.05 | — | — | 550 | — | — | — | — | 6.80 | — |
| — | 46.40 | 51.10 | 48.75 | — | — | 555 | — | — | — | — | 6.80 | — |
| — | 39.10 | 47.00 | 43.05 | — | — | 560 | — | — | — | — | 6.80 | — |
| — | 36.20 | 44.50 | 40.35 | — | — | 562.5 | — | — | — | — | 8.80 | — |
| — | 35.30 | 42.00 | 38.65 | — | — | 565 | — | — | — | — | 0.85 | — |
| — | 31.30 | 40.00 | 35.65 | — | — | 567.5 | — | — | — | — | 6.80 | — |
| — | 29.20 | 35.60 | 32.40 | — | — | 570 | — | — | — | — | 6.80 | — |
| — | 26.10 | 34.90 | 30.50 | — | — | 572.5 | — | — | — | — | 6.90 | — |
| — | 24.40 | 32.00 | 28.20 | — | — | 575 | — | — | — | — | 6.90 | — |
| — | 22.20 | 29.70 | 25.95 | — | — | 577.5 | — | — | — | — | 6.90 | — |
| — | 20.00 | 26.80 | 23.40 | — | — | 580 | — | — | — | — | 7.00 | — |
| — | 17.40 | 24.90 | 21.15 | — | — | 582.5 | — | — | — | — | 7.00 | — |
| — | 16.50 | 22.30 | 19.40 | — | — | 585 | — | — | 1.50 | 0.05 | 2.95 | — |
| — | 13.10 | 20.00 | 16.55 | — | — | 587.5 | — | — | 1.32 | 0.05 | 2.60 | — |
| — | 12.30 | 16.00 | 14.15 | — | — | 590 | — | — | 1.23 | 0.35 | 2.10 | — |
| — | 6.40 | 12.40 | 9.40 | — | — | 595 | — | — | 4.10 | 0.70 | 7.50 | — |
| — | 3.30 | 8.60 | 5.95 | — | — | 600 | — | — | 3.48 | 2.45 | 4.50 | — |
| — | 1.30 | 8.70 | 5.00 | — | — | 605 | — | — | 6.10 | 4.20 | 8.00 | — |
| — | 0.05 | 7.80 | 3.92 | — | — | 610 | — | — | 9.25 | 5.80 | 12.70 | — |
| — | 0.25 | 3.60 | 1.93 | — | — | 615 | — | — | 12.85 | 10.60 | 15.10 | — |
| — | 0.05 | 0.95 | 0.50 | — | — | 620 | — | — | 17.20 | 13.50 | 20.90 | — |
| — | — | 6.90 | — | — | — | 625 | — | — | 22.40 | 19.20 | 25.60 | — |
| — | — | 0.40 | — | — | — | 630 | — | — | 27.10 | 23.10 | 31.10 | — |
| — | — | 6.80 | — | — | — | 635 | — | — | 31.70 | 27.30 | 36.10 | — |
| — | — | 8.60 | — | +0.01 | 35.2% | 640 | 35.2% | -0.99 | 37.20 | 33.20 | 41.20 | — |
| — | — | 8.60 | — | +0.01 | 35.9% | 645 | 35.9% | -1.00 | 42.15 | 38.00 | 46.30 | — |
| — | — | 8.60 | — | +0.00 | 36.6% | 650 | 36.6% | -1.00 | 46.85 | 42.60 | 51.10 | — |
| — | — | 6.80 | — | +0.00 | 37.2% | 655 | 37.2% | -1.00 | 52.85 | 49.00 | 56.70 | — |
| — | — | 8.60 | — | +0.00 | 37.9% | 660 | 37.9% | -1.00 | 56.80 | 52.60 | 61.00 | — |
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.