Spot 564.63
· 180 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 | |
| — | 53.95 | 59.40 | 56.67 | +0.98 | 37.4% | 510 | 37.4% | -0.02 | 0.42 | 0.26 | 0.59 | — |
| — | 51.60 | 56.70 | 54.15 | +0.97 | 37.1% | 512.5 | 37.1% | -0.03 | 0.45 | 0.25 | 0.65 | — |
| — | 49.00 | 54.20 | 51.60 | +0.97 | 36.8% | 515 | 36.8% | -0.03 | 0.43 | 0.39 | 0.48 | — |
| — | 46.35 | 52.10 | 49.23 | +0.96 | 36.4% | 517.5 | 36.4% | -0.04 | 0.53 | 0.43 | 0.62 | — |
| — | 43.15 | 49.70 | 46.42 | +0.95 | 36.0% | 520 | 36.0% | -0.05 | 0.59 | 0.54 | 0.64 | — |
| — | 40.85 | 47.35 | 44.10 | +0.94 | 35.7% | 522.5 | 35.7% | -0.06 | 0.69 | 0.62 | 0.75 | — |
| — | 38.95 | 44.75 | 41.85 | — | — | 525 | 35.3% | -0.07 | 0.79 | 0.74 | 0.83 | — |
| — | 36.55 | 42.00 | 39.27 | +0.93 | 34.9% | 527.5 | 34.9% | -0.07 | 0.91 | 0.83 | 0.99 | — |
| — | 33.80 | 39.90 | 36.85 | +0.91 | 34.5% | 530 | 34.5% | -0.09 | 1.09 | 1.02 | 1.17 | — |
| — | 32.50 | 36.40 | 34.45 | +0.90 | 34.1% | 532.5 | — | — | 1.28 | 1.19 | 1.37 | — |
| — | 30.05 | 33.20 | 31.62 | — | — | 535 | 33.7% | -0.12 | 1.57 | 1.42 | 1.73 | — |
| — | 28.10 | 31.60 | 29.85 | +0.86 | 33.3% | 537.5 | — | — | 1.79 | 1.60 | 1.99 | — |
| — | 26.40 | 28.85 | 27.62 | +0.84 | 33.0% | 540 | 33.0% | -0.16 | 2.08 | 1.91 | 2.24 | — |
| — | 24.35 | 26.05 | 25.20 | +0.82 | 32.7% | 542.5 | 32.7% | -0.18 | 2.48 | 2.30 | 2.67 | — |
| — | 22.20 | 24.70 | 23.45 | +0.79 | 32.4% | 545 | 32.4% | -0.21 | 2.85 | 2.66 | 3.05 | — |
| — | 19.90 | 23.10 | 21.50 | +0.77 | 32.1% | 547.5 | 32.1% | -0.23 | 3.45 | 3.20 | 3.70 | — |
| — | 18.55 | 20.05 | 19.30 | — | — | 550 | — | — | 4.03 | 3.70 | 4.35 | — |
| — | 16.85 | 19.40 | 18.12 | +0.70 | 31.6% | 552.5 | 31.6% | -0.30 | 4.65 | 4.40 | 4.90 | — |
| — | 15.25 | 17.05 | 16.15 | — | — | 555 | — | — | 5.53 | 5.15 | 5.90 | — |
| — | 13.70 | 15.15 | 14.43 | +0.63 | 31.3% | 557.5 | — | — | 6.38 | 6.10 | 6.65 | — |
| — | 12.15 | 13.30 | 12.72 | — | — | 560 | 31.1% | -0.41 | 7.40 | 7.05 | 7.75 | — |
| — | 10.50 | 12.10 | 11.30 | — | — | 562.5 | 31.0% | -0.45 | 8.35 | 7.85 | 8.85 | — |
| — | 9.55 | 10.30 | 9.93 | — | — | 565 | 30.9% | -0.49 | 9.75 | 9.25 | 10.25 | — |
| — | 8.30 | 9.20 | 8.75 | +0.47 | 30.8% | 567.5 | 30.8% | -0.53 | 10.97 | 10.25 | 11.70 | — |
| — | 7.35 | 7.90 | 7.62 | +0.43 | 30.8% | 570 | 30.8% | -0.57 | 12.62 | 11.75 | 13.50 | — |
| — | 6.35 | 7.15 | 6.75 | +0.39 | 30.7% | 572.5 | 30.7% | -0.61 | 13.60 | 12.75 | 14.45 | — |
| — | 5.50 | 6.20 | 5.85 | +0.35 | 30.7% | 575 | 30.7% | -0.65 | 14.97 | 13.90 | 16.05 | — |
| — | 4.75 | 5.30 | 5.03 | +0.31 | 30.8% | 577.5 | 30.8% | -0.69 | 17.32 | 16.75 | 17.90 | — |
| — | 4.05 | 4.65 | 4.35 | +0.28 | 30.8% | 580 | 30.8% | -0.72 | 19.10 | 18.55 | 19.65 | — |
| — | 3.40 | 4.00 | 3.70 | +0.25 | 30.9% | 582.5 | 30.9% | -0.75 | 20.27 | 18.90 | 21.65 | — |
| — | 2.90 | 3.15 | 3.02 | +0.22 | 31.0% | 585 | 31.0% | -0.79 | 22.27 | 20.90 | 23.65 | — |
| — | 2.38 | 2.92 | 2.65 | +0.19 | 31.1% | 587.5 | 31.1% | -0.81 | 24.52 | 23.40 | 25.65 | — |
| — | 2.08 | 2.40 | 2.24 | +0.17 | 31.2% | 590 | 31.2% | -0.84 | 26.75 | 25.50 | 28.00 | — |
| — | 1.75 | 2.23 | 1.99 | +0.15 | 31.4% | 592.5 | 31.4% | -0.86 | 28.60 | 26.90 | 30.30 | — |
| — | 1.46 | 1.87 | 1.67 | +0.13 | 31.6% | 595 | 31.6% | -0.88 | 31.43 | 29.00 | 33.85 | — |
| — | 1.19 | 1.63 | 1.41 | +0.11 | 31.8% | 597.5 | 31.8% | -0.90 | 33.40 | 31.25 | 35.55 | — |
| — | 1.08 | 1.24 | 1.16 | +0.09 | 32.0% | 600 | 32.0% | -0.91 | 34.83 | 32.70 | 36.95 | — |
| — | 0.85 | 1.20 | 1.02 | +0.08 | 32.3% | 602.5 | 32.3% | -0.93 | 37.52 | 34.75 | 40.30 | — |
| — | 0.75 | 1.00 | 0.88 | +0.07 | 32.6% | 605 | 32.6% | -0.94 | 40.20 | 37.05 | 43.35 | — |
| — | 0.63 | 0.84 | 0.73 | +0.06 | 32.9% | 607.5 | 32.9% | -0.95 | 42.67 | 39.40 | 45.95 | — |
| — | 0.55 | 0.70 | 0.62 | +0.05 | 33.3% | 610 | 33.3% | -0.95 | 45.02 | 41.80 | 48.25 | — |
| — | 0.46 | 0.62 | 0.54 | +0.05 | 33.7% | 612.5 | 33.7% | -0.96 | 47.58 | 44.20 | 50.95 | — |
| — | 0.40 | 0.72 | 0.56 | +0.04 | 34.0% | 615 | 34.0% | -0.97 | 49.83 | 46.65 | 53.00 | — |
| — | 0.36 | 0.44 | 0.40 | +0.03 | 34.4% | 617.5 | 34.4% | -0.97 | 52.25 | 49.10 | 55.40 | — |
| — | 0.31 | 0.39 | 0.35 | +0.03 | 34.9% | 620 | 34.9% | -0.98 | 54.73 | 51.55 | 57.90 | — |
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.