Spot 582.02
· 142 contratti su 2 scadenze
· fonte ibkr
· catturata 30/06 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.50 | 68.70 | 67.10 | +0.63 | 76.2% | 522.5 | 76.2% | -0.37 | 7.28 | 6.85 | 7.70 | — |
| — | 63.10 | 66.20 | 64.65 | +0.61 | 75.9% | 525 | 75.9% | -0.39 | 7.83 | 7.50 | 8.15 | — |
| — | 61.55 | 64.65 | 63.10 | +0.60 | 75.6% | 527.5 | 75.6% | -0.40 | 8.47 | 8.05 | 8.90 | — |
| — | 58.95 | 62.25 | 60.60 | +0.59 | 75.4% | 530 | 75.4% | -0.41 | 9.05 | 8.75 | 9.35 | — |
| — | 56.95 | 60.30 | 58.62 | +0.57 | 75.2% | 532.5 | 75.2% | -0.43 | 9.53 | 9.10 | 9.95 | — |
| — | 55.90 | 58.20 | 57.05 | +0.56 | 74.9% | 535 | 74.9% | -0.44 | 10.03 | 9.60 | 10.45 | — |
| — | 53.65 | 55.95 | 54.80 | +0.54 | 74.7% | 537.5 | 74.7% | -0.46 | 10.68 | 10.05 | 11.30 | — |
| — | 51.90 | 54.60 | 53.25 | +0.53 | 74.5% | 540 | 74.5% | -0.47 | 11.38 | 10.90 | 11.85 | — |
| — | 49.90 | 52.75 | 51.33 | +0.51 | 74.3% | 542.5 | 74.3% | -0.49 | 12.00 | 11.50 | 12.50 | — |
| — | 48.60 | 50.65 | 49.62 | +0.50 | 74.1% | 545 | 74.1% | -0.50 | 12.70 | 12.25 | 13.15 | — |
| — | 46.10 | 49.15 | 47.62 | +0.48 | 74.0% | 547.5 | 74.0% | -0.52 | 13.55 | 13.10 | 14.00 | — |
| — | 45.15 | 47.30 | 46.23 | +0.47 | 73.8% | 550 | 73.8% | -0.53 | 14.45 | 14.10 | 14.80 | — |
| — | 43.00 | 45.70 | 44.35 | +0.45 | 73.7% | 552.5 | 73.7% | -0.55 | 15.20 | 14.85 | 15.55 | — |
| — | 41.75 | 44.00 | 42.88 | +0.44 | 73.5% | 555 | 73.5% | -0.56 | 16.15 | 15.80 | 16.50 | — |
| — | 38.85 | 42.35 | 40.60 | +0.42 | 73.4% | 557.5 | 73.4% | -0.58 | 17.05 | 16.70 | 17.40 | — |
| — | 38.95 | 40.65 | 39.80 | +0.41 | 73.2% | 560 | 73.2% | -0.59 | 17.98 | 17.50 | 18.45 | — |
| — | 37.50 | 39.20 | 38.35 | +0.39 | 73.1% | 562.5 | 73.1% | -0.61 | 18.73 | 18.25 | 19.20 | — |
| — | 35.60 | 37.65 | 36.62 | +0.38 | 73.0% | 565 | 73.0% | -0.62 | 19.90 | 19.25 | 20.55 | — |
| — | 34.25 | 36.15 | 35.20 | +0.37 | 72.9% | 567.5 | 72.9% | -0.64 | 20.80 | 20.20 | 21.40 | — |
| — | 31.65 | 34.75 | 33.20 | +0.35 | 72.8% | 570 | 72.8% | -0.65 | 21.98 | 21.45 | 22.50 | — |
| — | 31.60 | 33.30 | 32.45 | +0.34 | 72.7% | 572.5 | 72.7% | -0.66 | 22.98 | 22.25 | 23.70 | — |
| — | 30.40 | 31.95 | 31.18 | +0.33 | 72.6% | 575 | 72.6% | -0.68 | 24.27 | 23.40 | 25.15 | — |
| — | 28.90 | 30.65 | 29.77 | +0.31 | 72.5% | 577.5 | 72.5% | -0.69 | 25.25 | 24.60 | 25.90 | — |
| — | 27.35 | 29.40 | 28.38 | +0.30 | 72.4% | 580 | 72.4% | -0.70 | 26.55 | 26.05 | 27.05 | — |
| — | 26.40 | 28.05 | 27.23 | +0.29 | 72.3% | 582.5 | 72.3% | -0.71 | 28.05 | 27.50 | 28.60 | — |
| — | 25.35 | 26.60 | 25.98 | +0.28 | 72.3% | 585 | 72.3% | -0.72 | 29.12 | 28.55 | 29.70 | — |
| — | 24.35 | 25.60 | 24.98 | +0.27 | 72.2% | 587.5 | — | — | 30.60 | 29.70 | 31.50 | — |
| — | 23.30 | 24.25 | 23.77 | +0.25 | 72.1% | 590 | 72.1% | -0.75 | 31.93 | 31.00 | 32.85 | — |
| — | 22.20 | 23.25 | 22.73 | +0.24 | 72.1% | 592.5 | 72.1% | -0.76 | 33.33 | 32.40 | 34.25 | — |
| — | 21.20 | 22.55 | 21.88 | +0.23 | 72.0% | 595 | 72.0% | -0.77 | 34.80 | 33.80 | 35.80 | — |
| — | 20.25 | 21.55 | 20.90 | +0.22 | 72.0% | 597.5 | 72.0% | -0.78 | 36.25 | 35.30 | 37.20 | — |
| — | 19.25 | 20.05 | 19.65 | +0.21 | 71.9% | 600 | 71.9% | -0.79 | 37.67 | 36.85 | 38.50 | — |
| — | 18.10 | 19.60 | 18.85 | +0.20 | 71.8% | 602.5 | 71.8% | -0.80 | 40.12 | 38.45 | 41.80 | — |
| — | 17.25 | 18.55 | 17.90 | +0.19 | 71.8% | 605 | 71.8% | -0.81 | 41.00 | 40.10 | 41.90 | — |
| — | 16.55 | 17.85 | 17.20 | +0.18 | 71.7% | 607.5 | 71.7% | -0.82 | 43.35 | 41.60 | 45.10 | — |
| — | 15.90 | 16.75 | 16.32 | +0.17 | 71.7% | 610 | 71.7% | -0.83 | 44.48 | 43.20 | 45.75 | — |
| — | 14.70 | 16.20 | 15.45 | +0.16 | 71.6% | 612.5 | 71.6% | -0.84 | 46.02 | 44.85 | 47.20 | — |
| — | 14.00 | 14.95 | 14.47 | +0.16 | 71.6% | 615 | 71.6% | -0.85 | 47.75 | 46.50 | 49.00 | — |
| — | 13.40 | 14.65 | 14.03 | +0.15 | 71.5% | 617.5 | 71.5% | -0.85 | 49.48 | 48.15 | 50.80 | — |
| — | 12.55 | 13.95 | 13.25 | +0.14 | 71.5% | 620 | 71.5% | -0.86 | 51.42 | 49.85 | 53.00 | — |
| — | 12.15 | 13.25 | 12.70 | +0.13 | 71.5% | 622.5 | 71.5% | -0.87 | 52.98 | 51.60 | 54.35 | — |
| — | 11.40 | 12.55 | 11.97 | +0.13 | 71.4% | 625 | 71.4% | -0.88 | 54.95 | 53.55 | 56.35 | — |
| — | 10.90 | 11.95 | 11.43 | +0.12 | 71.4% | 627.5 | 71.4% | -0.88 | 56.80 | 55.35 | 58.25 | — |
| — | 10.30 | 11.15 | 10.72 | +0.11 | 71.4% | 630 | 71.4% | -0.89 | 58.92 | 57.25 | 60.60 | — |
| — | 9.50 | 10.60 | 10.05 | +0.11 | 71.3% | 632.5 | 71.3% | -0.90 | 60.88 | 59.25 | 62.50 | — |
| — | 9.30 | 10.00 | 9.65 | +0.10 | 71.3% | 635 | 71.3% | -0.90 | 62.77 | 61.15 | 64.40 | — |
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.