Spot 603.22
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.40 | 63.40 | 60.40 | — | — | 545 | — | — | — | — | 6.90 | — |
| — | 51.20 | 58.40 | 54.80 | +1.00 | 35.2% | 550 | 35.2% | -0.00 | — | — | 6.90 | — |
| — | 45.00 | 53.10 | 49.05 | +1.00 | 34.8% | 555 | 34.8% | -0.00 | — | — | 6.90 | — |
| — | 41.60 | 48.60 | 45.10 | +0.99 | 34.5% | 560 | 34.5% | -0.01 | — | — | 6.90 | — |
| — | 36.40 | 43.70 | 40.05 | +0.98 | 34.1% | 565 | — | — | — | — | 7.00 | — |
| — | 31.60 | 38.80 | 35.20 | +0.97 | 33.8% | 570 | 33.8% | -0.03 | — | — | 2.65 | — |
| — | 27.30 | 34.00 | 30.65 | — | — | 575 | — | — | 0.85 | 0.15 | 1.55 | — |
| — | 22.00 | 29.10 | 25.55 | — | — | 580 | — | — | — | — | 2.70 | — |
| — | 19.10 | 24.70 | 21.90 | — | — | 585 | — | — | 2.00 | 0.60 | 3.40 | — |
| — | 13.10 | 18.90 | 16.00 | — | — | 590 | — | — | 2.48 | 1.05 | 3.90 | — |
| — | 9.00 | 15.40 | 12.20 | — | — | 595 | — | — | 2.95 | 0.60 | 5.30 | — |
| — | 9.70 | 13.70 | 11.70 | — | — | 597.5 | — | — | 4.85 | 1.00 | 8.70 | — |
| — | 5.70 | 13.50 | 9.60 | — | — | 600 | — | — | 4.22 | 1.95 | 6.50 | — |
| — | 6.50 | 10.50 | 8.50 | — | — | 602.5 | — | — | 5.95 | 2.00 | 9.90 | — |
| — | 4.50 | 9.40 | 6.95 | — | — | 605 | — | — | 7.50 | 4.00 | 11.00 | — |
| — | 3.20 | 8.20 | 5.70 | +0.42 | 32.8% | 607.5 | 32.8% | -0.59 | 8.10 | 5.00 | 11.20 | — |
| — | 3.30 | 6.30 | 4.80 | +0.36 | 32.8% | 610 | 32.8% | -0.64 | 9.90 | 6.00 | 13.80 | — |
| — | 2.10 | 5.30 | 3.70 | +0.31 | 32.8% | 612.5 | 32.8% | -0.69 | 11.00 | 8.40 | 13.60 | — |
| — | 1.20 | 6.30 | 3.75 | +0.27 | 32.8% | 615 | 32.8% | -0.74 | 13.80 | 10.90 | 16.70 | — |
| — | 0.05 | 6.80 | 3.42 | +0.22 | 32.8% | 617.5 | 32.8% | -0.78 | 15.85 | 12.90 | 18.80 | — |
| — | — | 5.00 | — | +0.19 | 32.8% | 620 | 32.8% | -0.82 | 17.25 | 14.40 | 20.10 | — |
| — | 0.10 | 5.10 | 2.60 | +0.15 | 32.9% | 622.5 | 32.9% | -0.85 | 20.10 | 16.50 | 23.70 | — |
| — | — | 5.30 | — | +0.12 | 32.9% | 625 | 32.9% | -0.88 | 22.25 | 18.70 | 25.80 | — |
| — | 0.35 | 5.30 | 2.83 | +0.10 | 33.0% | 627.5 | 33.0% | -0.91 | 24.05 | 20.90 | 27.20 | — |
| — | — | 2.35 | — | +0.08 | 33.0% | 630 | 33.0% | -0.93 | 26.55 | 23.10 | 30.00 | — |
| — | 0.10 | 2.45 | 1.27 | +0.06 | 33.1% | 632.5 | 33.1% | -0.95 | 29.00 | 25.80 | 32.20 | — |
| — | 0.05 | 1.80 | 0.93 | +0.05 | 33.2% | 635 | 33.2% | -0.96 | 30.90 | 27.70 | 34.10 | — |
| — | — | 7.10 | — | +0.03 | 33.3% | 637.5 | 33.3% | -0.97 | 34.20 | 31.30 | 37.10 | — |
| — | — | 7.10 | — | +0.03 | 33.4% | 640 | 33.4% | -0.98 | 36.35 | 32.40 | 40.30 | — |
| — | — | 7.00 | — | +0.02 | 33.5% | 642.5 | 33.5% | -0.99 | 39.35 | 36.70 | 42.00 | — |
| — | — | 7.00 | — | +0.01 | 33.6% | 645 | 33.6% | -0.99 | 41.20 | 37.20 | 45.20 | — |
| — | — | 6.00 | — | +0.01 | 33.8% | 650 | 33.8% | -1.00 | 45.40 | 42.10 | 48.70 | — |
| — | — | 1.90 | — | +0.00 | 34.1% | 655 | 34.1% | -1.00 | 50.30 | 47.00 | 53.60 | — |
| — | — | 6.00 | — | +0.00 | 34.3% | 660 | 34.3% | -1.00 | 54.90 | 52.00 | 57.80 | — |
| — | — | 6.80 | — | +0.00 | 34.7% | 665 | 34.7% | -1.00 | 59.85 | 57.00 | 62.70 | — |
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.