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 | |
| — | 56.30 | 62.80 | 59.55 | +0.98 | 32.8% | 545 | 32.8% | -0.02 | — | — | 5.50 | — |
| — | 50.20 | 57.80 | 54.00 | +0.97 | 32.0% | 550 | 32.0% | -0.03 | 0.40 | 0.10 | 0.70 | — |
| — | 45.20 | 52.90 | 49.05 | +0.96 | 31.3% | 555 | 31.3% | -0.04 | — | — | 3.60 | — |
| — | 40.50 | 48.00 | 44.25 | +0.94 | 30.6% | 560 | 30.6% | -0.06 | — | — | 2.05 | — |
| — | 38.00 | 45.40 | 41.70 | +0.94 | 30.3% | 562.5 | 30.3% | -0.07 | — | — | 5.70 | — |
| — | 35.60 | 43.00 | 39.30 | +0.93 | 29.9% | 565 | 29.9% | -0.07 | 4.55 | 0.10 | 9.00 | — |
| — | 33.00 | 39.50 | 36.25 | +0.91 | 29.6% | 567.5 | 29.6% | -0.09 | 3.10 | 0.20 | 6.00 | — |
| — | 30.90 | 38.60 | 34.75 | +0.90 | 29.3% | 570 | 29.3% | -0.10 | 0.97 | 0.55 | 1.40 | — |
| — | 29.30 | 36.00 | 32.65 | +0.88 | 29.0% | 572.5 | 29.0% | -0.12 | 1.50 | 0.40 | 2.60 | — |
| — | 26.30 | 33.50 | 29.90 | +0.87 | 28.6% | 575 | 28.6% | -0.13 | 1.60 | 0.10 | 3.10 | — |
| — | 24.10 | 31.60 | 27.85 | +0.85 | 28.3% | 577.5 | 28.3% | -0.15 | 1.88 | 0.65 | 3.10 | — |
| — | 22.20 | 29.30 | 25.75 | +0.83 | 28.1% | 580 | 28.1% | -0.18 | 1.65 | 0.35 | 2.95 | — |
| — | 20.00 | 27.20 | 23.60 | +0.80 | 27.8% | 582.5 | 27.8% | -0.20 | 4.38 | 1.45 | 7.30 | — |
| — | 18.00 | 25.10 | 21.55 | +0.77 | 27.6% | 585 | 27.6% | -0.23 | 3.60 | 2.40 | 4.80 | — |
| — | 15.70 | 23.70 | 19.70 | +0.74 | 27.3% | 587.5 | 27.3% | -0.26 | 5.58 | 2.65 | 8.50 | — |
| — | 15.20 | 20.80 | 18.00 | +0.71 | 27.1% | 590 | 27.1% | -0.29 | 5.30 | 3.40 | 7.20 | — |
| — | 10.30 | 17.30 | 13.80 | +0.64 | 26.8% | 595 | 26.8% | -0.36 | 5.95 | 4.70 | 7.20 | — |
| — | 8.50 | 12.70 | 10.60 | +0.57 | 26.7% | 600 | 26.7% | -0.43 | 8.90 | 6.60 | 11.20 | — |
| — | 7.70 | 9.90 | 8.80 | +0.49 | 26.6% | 605 | 26.6% | -0.51 | 10.00 | 8.80 | 11.20 | — |
| — | 3.50 | 10.00 | 6.75 | +0.41 | 26.7% | 610 | 26.7% | -0.59 | 14.05 | 11.30 | 16.80 | — |
| — | 3.90 | 8.30 | 6.10 | — | — | 615 | 27.0% | -0.67 | 17.10 | 14.00 | 20.20 | — |
| — | 2.65 | 7.00 | 4.83 | +0.27 | 27.3% | 620 | 27.3% | -0.73 | 20.45 | 17.40 | 23.50 | — |
| — | 1.10 | 8.00 | 4.55 | +0.22 | 27.7% | 625 | 27.7% | -0.79 | 24.00 | 20.40 | 27.60 | — |
| — | 0.55 | 6.50 | 3.52 | +0.17 | 28.1% | 630 | 28.1% | -0.83 | 27.95 | 25.00 | 30.90 | — |
| — | 0.10 | 7.40 | 3.75 | +0.14 | 28.7% | 635 | 28.7% | -0.87 | 33.00 | 29.00 | 37.00 | — |
| — | — | 6.00 | — | +0.11 | 29.3% | 640 | 29.3% | -0.90 | 37.75 | 34.00 | 41.50 | — |
| — | — | 9.20 | — | +0.08 | 29.9% | 645 | 29.9% | -0.93 | 42.60 | 38.30 | 46.90 | — |
| — | 0.05 | 1.25 | 0.65 | +0.06 | 30.5% | 650 | 30.5% | -0.95 | 47.10 | 42.80 | 51.40 | — |
| — | — | 8.90 | — | +0.05 | 31.2% | 655 | 31.2% | -0.96 | 52.05 | 47.20 | 56.90 | — |
| — | — | 8.80 | — | +0.04 | 31.9% | 660 | 31.9% | -0.97 | 57.15 | 53.20 | 61.10 | — |
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.