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 | |
| — | 52.30 | 59.00 | 55.65 | +0.95 | 35.6% | 550 | 35.6% | -0.05 | — | — | 2.35 | — |
| — | 42.50 | 50.00 | 46.25 | +0.92 | 34.3% | 560 | 34.3% | -0.09 | 1.40 | 0.45 | 2.35 | — |
| — | 37.90 | 45.00 | 41.45 | +0.89 | 33.6% | 565 | 33.6% | -0.11 | 3.33 | 0.15 | 6.50 | — |
| — | 33.00 | 40.90 | 36.95 | +0.86 | 33.0% | 570 | 33.0% | -0.14 | 3.30 | 0.70 | 5.90 | — |
| — | 29.50 | 36.00 | 32.75 | +0.83 | 32.4% | 575 | 32.4% | -0.18 | 3.83 | 0.55 | 7.10 | — |
| — | 25.40 | 32.00 | 28.70 | +0.78 | 31.9% | 580 | 31.9% | -0.22 | 4.85 | 1.00 | 8.70 | — |
| — | 22.30 | 27.80 | 25.05 | +0.74 | 31.4% | 585 | 31.4% | -0.27 | 4.83 | 2.15 | 7.50 | — |
| — | 18.70 | 23.10 | 20.90 | +0.68 | 31.0% | 590 | 31.0% | -0.32 | 5.75 | 4.60 | 6.90 | — |
| — | 13.20 | 19.20 | 16.20 | +0.62 | 30.7% | 595 | 30.7% | -0.38 | 7.95 | 6.40 | 9.50 | — |
| — | 14.30 | 17.70 | 16.00 | +0.59 | 30.6% | 597.5 | 30.6% | -0.42 | 8.55 | 7.40 | 9.70 | — |
| — | 13.00 | 15.50 | 14.25 | +0.56 | 30.4% | 600 | 30.4% | -0.45 | 9.25 | 7.80 | 10.70 | — |
| — | 9.00 | 15.10 | 12.05 | +0.52 | 30.3% | 602.5 | 30.3% | -0.48 | 10.10 | 7.40 | 12.80 | — |
| — | 7.00 | 15.50 | 11.25 | +0.49 | 30.2% | 605 | 30.2% | -0.51 | 10.60 | 8.00 | 13.20 | — |
| — | 7.50 | 13.50 | 10.50 | — | — | 607.5 | 30.2% | -0.55 | 12.65 | 9.30 | 16.00 | — |
| — | 6.20 | 11.70 | 8.95 | +0.42 | 30.1% | 610 | 30.1% | -0.58 | 15.30 | 13.10 | 17.50 | — |
| — | 4.50 | 9.20 | 6.85 | +0.39 | 30.0% | 612.5 | 30.0% | -0.61 | 15.70 | 13.50 | 17.90 | — |
| — | 4.60 | 9.40 | 7.00 | +0.36 | 30.0% | 615 | 30.0% | -0.64 | 16.80 | 14.00 | 19.60 | — |
| — | 5.00 | 6.70 | 5.85 | +0.30 | 29.9% | 620 | 29.9% | -0.70 | 21.75 | 18.40 | 25.10 | — |
| — | 3.60 | 7.40 | 5.50 | +0.25 | 29.9% | 625 | 29.9% | -0.76 | 24.00 | 21.40 | 26.60 | — |
| — | 2.80 | 3.90 | 3.35 | +0.20 | 29.9% | 630 | 29.9% | -0.81 | 28.70 | 25.70 | 31.70 | — |
| — | 0.05 | 6.00 | 3.02 | +0.16 | 29.9% | 635 | 29.9% | -0.85 | 32.25 | 29.50 | 35.00 | — |
| — | 1.35 | 3.00 | 2.17 | +0.12 | 30.0% | 640 | 30.0% | -0.88 | 37.65 | 34.00 | 41.30 | — |
| — | 0.85 | 2.20 | 1.52 | +0.09 | 30.0% | 645 | 30.0% | -0.91 | 41.15 | 38.40 | 43.90 | — |
| — | 0.10 | 2.50 | 1.30 | +0.07 | 30.1% | 650 | 30.1% | -0.93 | 46.00 | 43.10 | 48.90 | — |
| — | 0.25 | 7.20 | 3.73 | +0.05 | 30.2% | 655 | 30.2% | -0.95 | 51.35 | 48.00 | 54.70 | — |
| — | 0.10 | 2.35 | 1.23 | +0.04 | 30.3% | 660 | 30.3% | -0.96 | 56.75 | 52.50 | 61.00 | — |
| — | — | 8.70 | — | +0.03 | 30.4% | 665 | 30.4% | -0.97 | 61.55 | 57.40 | 65.70 | — |
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.