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 | |
| — | 58.90 | 61.70 | 60.30 | +0.80 | 76.7% | 472.5 | 76.7% | -0.20 | 8.22 | 7.80 | 8.65 | — |
| — | 57.30 | 59.25 | 58.27 | +0.79 | 76.4% | 475 | 76.4% | -0.21 | 8.70 | 8.35 | 9.05 | — |
| — | 55.90 | 57.30 | 56.60 | +0.78 | 76.1% | 477.5 | 76.1% | -0.22 | 9.38 | 9.05 | 9.70 | — |
| — | 54.00 | 55.40 | 54.70 | — | — | 480 | — | — | 9.93 | 9.60 | 10.25 | — |
| — | 51.95 | 53.75 | 52.85 | — | — | 482.5 | — | — | 10.60 | 10.25 | 10.95 | — |
| — | 50.80 | 51.65 | 51.23 | +0.75 | 75.4% | 485 | 75.4% | -0.25 | 11.28 | 11.00 | 11.55 | — |
| — | 48.30 | 50.10 | 49.20 | +0.73 | 75.1% | 487.5 | 75.1% | -0.27 | 11.85 | 11.45 | 12.25 | — |
| — | 46.55 | 48.10 | 47.33 | +0.72 | 74.9% | 490 | 74.9% | -0.28 | 12.60 | 12.20 | 13.00 | — |
| — | 44.90 | 46.60 | 45.75 | +0.71 | 74.7% | 492.5 | 74.7% | -0.29 | 13.35 | 13.00 | 13.70 | — |
| — | 43.50 | 44.40 | 43.95 | +0.70 | 74.4% | 495 | 74.4% | -0.31 | 14.10 | 13.75 | 14.45 | — |
| — | 41.85 | 42.95 | 42.40 | +0.68 | 74.2% | 497.5 | 74.2% | -0.32 | 14.97 | 14.65 | 15.30 | — |
| — | 40.20 | 41.45 | 40.83 | +0.67 | 74.1% | 500 | 74.1% | -0.33 | 15.82 | 15.50 | 16.15 | — |
| — | 38.55 | 39.80 | 39.17 | +0.65 | 73.9% | 502.5 | 73.9% | -0.35 | 16.73 | 16.40 | 17.05 | — |
| — | 37.05 | 38.15 | 37.60 | +0.64 | 73.7% | 505 | 73.7% | -0.36 | 17.60 | 17.25 | 17.95 | — |
| — | 35.40 | 37.15 | 36.27 | +0.63 | 73.5% | 507.5 | 73.5% | -0.37 | 18.57 | 18.15 | 19.00 | — |
| — | 34.00 | 34.85 | 34.42 | +0.61 | 73.4% | 510 | 73.4% | -0.39 | 19.68 | 19.35 | 20.00 | — |
| — | 32.55 | 33.45 | 33.00 | +0.60 | 73.2% | 512.5 | 73.2% | -0.40 | 20.65 | 20.20 | 21.10 | — |
| — | 31.15 | 32.30 | 31.73 | +0.58 | 73.1% | 515 | 73.1% | -0.42 | 21.73 | 21.35 | 22.10 | — |
| — | 29.70 | 31.00 | 30.35 | +0.57 | 72.9% | 517.5 | 72.9% | -0.43 | 22.90 | 22.45 | 23.35 | — |
| — | 28.70 | 29.30 | 29.00 | +0.55 | 72.8% | 520 | 72.8% | -0.45 | 24.07 | 23.70 | 24.45 | — |
| — | 27.30 | 28.10 | 27.70 | +0.54 | 72.7% | 522.5 | 72.7% | -0.46 | 25.38 | 25.10 | 25.65 | — |
| — | 25.90 | 26.55 | 26.23 | +0.52 | 72.5% | 525 | 72.5% | -0.48 | 26.52 | 26.20 | 26.85 | — |
| — | 24.80 | 25.60 | 25.20 | +0.51 | 72.4% | 527.5 | 72.4% | -0.49 | 27.85 | 27.50 | 28.20 | — |
| — | 23.65 | 24.45 | 24.05 | +0.49 | 72.3% | 530 | 72.3% | -0.51 | 29.12 | 28.70 | 29.55 | — |
| — | 22.35 | 23.30 | 22.82 | +0.48 | 72.2% | 532.5 | 72.2% | -0.52 | 30.60 | 30.20 | 31.00 | — |
| — | 21.70 | 22.50 | 22.10 | +0.46 | 72.1% | 535 | 72.1% | -0.54 | 31.57 | 31.05 | 32.10 | — |
| — | 20.50 | 21.50 | 21.00 | +0.45 | 72.1% | 537.5 | 72.1% | -0.55 | 33.00 | 32.50 | 33.50 | — |
| — | 19.50 | 20.45 | 19.98 | +0.43 | 72.0% | 540 | 72.0% | -0.57 | 34.60 | 34.15 | 35.05 | — |
| — | 18.60 | 19.40 | 19.00 | +0.42 | 71.9% | 542.5 | 71.9% | -0.58 | 36.12 | 35.65 | 36.60 | — |
| — | 17.70 | 18.35 | 18.02 | +0.40 | 71.8% | 545 | 71.8% | -0.60 | 37.48 | 36.85 | 38.10 | — |
| — | 16.70 | 17.60 | 17.15 | +0.39 | 71.8% | 547.5 | 71.8% | -0.61 | 39.12 | 38.55 | 39.70 | — |
| — | 15.85 | 16.65 | 16.25 | +0.38 | 71.7% | 550 | 71.7% | -0.63 | 40.75 | 40.10 | 41.40 | — |
| — | 15.05 | 15.85 | 15.45 | +0.36 | 71.7% | 552.5 | 71.7% | -0.64 | 42.55 | 42.05 | 43.05 | — |
| — | 14.20 | 15.30 | 14.75 | +0.35 | 71.6% | 555 | 71.6% | -0.65 | 44.35 | 43.75 | 44.95 | — |
| — | 13.45 | 14.50 | 13.97 | +0.33 | 71.6% | 557.5 | 71.6% | -0.67 | 45.77 | 45.10 | 46.45 | — |
| — | 12.70 | 13.65 | 13.18 | +0.32 | 71.5% | 560 | 71.5% | -0.68 | 47.85 | 46.95 | 48.75 | — |
| — | 11.95 | 12.70 | 12.32 | +0.31 | 71.5% | 562.5 | 71.5% | -0.69 | 49.38 | 48.75 | 50.00 | — |
| — | 11.35 | 12.15 | 11.75 | +0.30 | 71.5% | 565 | 71.5% | -0.71 | 52.33 | 50.60 | 54.05 | — |
| — | 10.65 | 11.40 | 11.03 | +0.28 | 71.5% | 567.5 | 71.5% | -0.72 | 54.05 | 52.05 | 56.05 | — |
| — | 10.05 | 10.80 | 10.43 | +0.27 | 71.4% | 570 | 71.4% | -0.73 | 55.85 | 53.65 | 58.05 | — |
| — | 9.60 | 10.40 | 10.00 | +0.26 | 71.4% | 572.5 | 71.4% | -0.74 | 57.90 | 55.75 | 60.05 | — |
| — | 8.95 | 9.50 | 9.22 | +0.25 | 71.4% | 575 | 71.4% | -0.75 | 59.88 | 57.75 | 62.00 | — |
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.