Spot 523.87
· 140 contratti su 2 scadenze
· fonte ibkr
· catturata 29/06 18:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.10 | 65.65 | 64.88 | +0.75 | 75.4% | 475 | 75.4% | -0.25 | 14.15 | 13.85 | 14.45 | — |
| — | 60.65 | 62.05 | 61.35 | +0.73 | 75.0% | 480 | 75.0% | -0.27 | 15.55 | 15.15 | 15.95 | — |
| — | 57.15 | 58.30 | 57.73 | +0.71 | 74.6% | 485 | 74.6% | -0.29 | 17.02 | 16.70 | 17.35 | — |
| — | 53.90 | 54.75 | 54.33 | +0.69 | 74.2% | 490 | 74.2% | -0.31 | 18.62 | 18.25 | 19.00 | — |
| — | 50.70 | 51.75 | 51.23 | +0.67 | 73.9% | 495 | 73.9% | -0.33 | 20.38 | 20.00 | 20.75 | — |
| — | 47.50 | 48.65 | 48.08 | +0.65 | 73.6% | 500 | 73.6% | -0.35 | 22.23 | 21.80 | 22.65 | — |
| — | 44.60 | 45.50 | 45.05 | +0.62 | 73.3% | 505 | 73.3% | -0.38 | 24.25 | 23.85 | 24.65 | — |
| — | 43.10 | 44.20 | 43.65 | +0.61 | 73.1% | 507.5 | 73.1% | -0.39 | 25.30 | 24.95 | 25.65 | — |
| — | 41.70 | 42.80 | 42.25 | +0.60 | 73.0% | 510 | 73.0% | -0.40 | 26.35 | 26.00 | 26.70 | — |
| — | 40.30 | 41.20 | 40.75 | +0.59 | 72.9% | 512.5 | 72.9% | -0.41 | 27.48 | 27.10 | 27.85 | — |
| — | 38.95 | 40.05 | 39.50 | +0.58 | 72.7% | 515 | 72.7% | -0.42 | 28.50 | 28.10 | 28.90 | — |
| — | 37.60 | 38.75 | 38.17 | +0.57 | 72.6% | 517.5 | — | — | 29.62 | 29.05 | 30.20 | — |
| — | 36.35 | 37.20 | 36.77 | — | — | 520 | — | — | 30.80 | 30.25 | 31.35 | — |
| — | 35.05 | 35.80 | 35.42 | — | — | 522.5 | — | — | 32.12 | 31.70 | 32.55 | — |
| — | 33.70 | 34.60 | 34.15 | +0.53 | 72.3% | 525 | 72.3% | -0.47 | 33.30 | 32.90 | 33.70 | — |
| — | 32.55 | 33.60 | 33.08 | +0.52 | 72.2% | 527.5 | 72.2% | -0.48 | 34.73 | 34.30 | 35.15 | — |
| — | 31.35 | 32.45 | 31.90 | +0.51 | 72.1% | 530 | 72.1% | -0.49 | 36.05 | 35.65 | 36.45 | — |
| — | 30.20 | 31.00 | 30.60 | +0.50 | 72.0% | 532.5 | 72.0% | -0.50 | 37.40 | 36.90 | 37.90 | — |
| — | 29.10 | 29.90 | 29.50 | +0.48 | 71.9% | 535 | 71.9% | -0.52 | 38.83 | 38.40 | 39.25 | — |
| — | 28.00 | 28.95 | 28.48 | +0.47 | 71.8% | 537.5 | 71.8% | -0.53 | 40.00 | 39.30 | 40.70 | — |
| — | 27.10 | 27.85 | 27.48 | +0.46 | 71.7% | 540 | 71.7% | -0.54 | 41.65 | 41.25 | 42.05 | — |
| — | 24.95 | 26.10 | 25.52 | +0.44 | 71.6% | 545 | 71.6% | -0.56 | 44.52 | 43.90 | 45.15 | — |
| — | 23.20 | 23.90 | 23.55 | +0.42 | 71.4% | 550 | 71.4% | -0.59 | 47.62 | 47.05 | 48.20 | — |
| — | 21.25 | 22.00 | 21.62 | +0.39 | 71.3% | 555 | 71.3% | -0.61 | 50.95 | 50.50 | 51.40 | — |
| — | 19.65 | 20.40 | 20.02 | +0.37 | 71.2% | 560 | 71.2% | -0.63 | 54.08 | 53.40 | 54.75 | — |
| — | 18.05 | 18.90 | 18.48 | +0.35 | 71.1% | 565 | 71.1% | -0.65 | 57.75 | 57.00 | 58.50 | — |
| — | 16.60 | 17.30 | 16.95 | +0.33 | 71.1% | 570 | 71.1% | -0.67 | 61.10 | 60.50 | 61.70 | — |
| — | 15.20 | 15.95 | 15.57 | +0.31 | 71.0% | 575 | 71.0% | -0.69 | 64.90 | 64.20 | 65.60 | — |
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.