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 | |
| — | 53.20 | 59.90 | 56.55 | +0.96 | 37.5% | 510 | 37.5% | -0.04 | 0.59 | 0.48 | 0.71 | — |
| — | 50.60 | 57.50 | 54.05 | +0.95 | 37.1% | 512.5 | 37.1% | -0.05 | 0.65 | 0.52 | 0.78 | — |
| — | 48.95 | 55.10 | 52.02 | +0.95 | 36.8% | 515 | 36.8% | -0.05 | 0.74 | 0.58 | 0.90 | — |
| — | 45.75 | 52.70 | 49.23 | +0.94 | 36.5% | 517.5 | 36.5% | -0.06 | 0.95 | 0.77 | 1.14 | — |
| — | 43.15 | 50.25 | 46.70 | +0.93 | 36.2% | 520 | 36.2% | -0.07 | 1.07 | 0.81 | 1.34 | — |
| — | 42.40 | 47.85 | 45.12 | +0.92 | 35.9% | 522.5 | 35.9% | -0.08 | 1.21 | 0.93 | 1.49 | — |
| — | 39.90 | 44.70 | 42.30 | +0.91 | 35.7% | 525 | 35.7% | -0.09 | 1.39 | 1.09 | 1.69 | — |
| — | 37.65 | 42.55 | 40.10 | +0.90 | 35.4% | 527.5 | 35.4% | -0.10 | 1.53 | 1.28 | 1.79 | — |
| — | 35.80 | 39.75 | 37.77 | +0.88 | 35.2% | 530 | 35.2% | -0.12 | 1.76 | 1.50 | 2.02 | — |
| — | 32.80 | 37.35 | 35.08 | +0.86 | 35.0% | 532.5 | — | — | 2.09 | 1.87 | 2.31 | — |
| — | 31.50 | 35.15 | 33.33 | — | — | 535 | — | — | 2.42 | 2.11 | 2.72 | — |
| — | 29.15 | 33.05 | 31.10 | — | — | 537.5 | — | — | 2.81 | 2.56 | 3.05 | — |
| — | 27.45 | 30.85 | 29.15 | — | — | 540 | — | — | 3.33 | 3.00 | 3.65 | — |
| — | 25.80 | 28.65 | 27.23 | — | — | 542.5 | — | — | 3.85 | 3.50 | 4.20 | — |
| — | 23.50 | 26.20 | 24.85 | +0.76 | 34.1% | 545 | 34.1% | -0.24 | 4.22 | 3.85 | 4.60 | — |
| — | 21.65 | 24.90 | 23.27 | — | — | 547.5 | — | — | 4.90 | 4.45 | 5.35 | — |
| — | 20.55 | 22.20 | 21.38 | — | — | 550 | — | — | 5.70 | 5.30 | 6.10 | — |
| — | 18.25 | 20.15 | 19.20 | +0.67 | 33.8% | 552.5 | — | — | 6.40 | 5.90 | 6.90 | — |
| — | 16.75 | 18.35 | 17.55 | — | — | 555 | — | — | 7.20 | 6.70 | 7.70 | — |
| — | 15.25 | 17.15 | 16.20 | — | — | 557.5 | — | — | 8.18 | 7.65 | 8.70 | — |
| — | 14.15 | 15.60 | 14.88 | — | — | 560 | — | — | 9.35 | 8.90 | 9.80 | — |
| — | 12.90 | 14.20 | 13.55 | — | — | 562.5 | — | — | 10.30 | 9.70 | 10.90 | — |
| — | 11.60 | 12.60 | 12.10 | — | — | 565 | — | — | 11.60 | 11.00 | 12.20 | — |
| — | 10.50 | 11.25 | 10.88 | — | — | 567.5 | — | — | 13.05 | 12.55 | 13.55 | — |
| — | 9.10 | 10.50 | 9.80 | — | — | 570 | — | — | 14.47 | 13.90 | 15.05 | — |
| — | 8.10 | 9.40 | 8.75 | — | — | 572.5 | — | — | 15.30 | 14.00 | 16.60 | — |
| — | 7.45 | 8.25 | 7.85 | — | — | 575 | — | — | 17.20 | 15.90 | 18.50 | — |
| — | 6.50 | 7.35 | 6.92 | — | — | 577.5 | 33.6% | -0.65 | 18.65 | 17.30 | 20.00 | — |
| — | 5.85 | 6.60 | 6.22 | — | — | 580 | — | — | 20.18 | 18.55 | 21.80 | — |
| — | 5.15 | 6.00 | 5.58 | +0.29 | 33.7% | 582.5 | 33.7% | -0.71 | 22.57 | 21.55 | 23.60 | — |
| — | 4.50 | 5.35 | 4.92 | +0.27 | 33.8% | 585 | 33.8% | -0.73 | 24.55 | 23.50 | 25.60 | — |
| — | 3.95 | 4.75 | 4.35 | +0.24 | 33.9% | 587.5 | 33.9% | -0.76 | 25.70 | 23.85 | 27.55 | — |
| — | 3.30 | 4.05 | 3.67 | +0.22 | 34.0% | 590 | 34.0% | -0.78 | 27.75 | 25.90 | 29.60 | — |
| — | 3.00 | 3.70 | 3.35 | +0.20 | 34.1% | 592.5 | 34.1% | -0.81 | 29.88 | 27.95 | 31.80 | — |
| — | 2.64 | 3.30 | 2.97 | +0.18 | 34.2% | 595 | 34.2% | -0.83 | 31.90 | 30.05 | 33.75 | — |
| — | 2.17 | 2.78 | 2.48 | +0.16 | 34.4% | 597.5 | 34.4% | -0.85 | 34.12 | 32.20 | 36.05 | — |
| — | 1.97 | 2.50 | 2.23 | +0.14 | 34.5% | 600 | 34.5% | -0.86 | 36.40 | 34.80 | 38.00 | — |
| — | 1.62 | 2.15 | 1.89 | +0.13 | 34.7% | 602.5 | 34.7% | -0.88 | 38.65 | 36.65 | 40.65 | — |
| — | 1.44 | 1.83 | 1.64 | +0.11 | 34.8% | 605 | 34.8% | -0.89 | 40.95 | 38.95 | 42.95 | — |
| — | 1.24 | 1.70 | 1.47 | +0.10 | 35.0% | 607.5 | 35.0% | -0.90 | 43.83 | 41.10 | 46.55 | — |
| — | 1.06 | 1.53 | 1.29 | +0.09 | 35.2% | 610 | 35.2% | -0.92 | 45.62 | 42.30 | 48.95 | — |
| — | 1.02 | 1.35 | 1.19 | +0.08 | 35.4% | 612.5 | 35.4% | -0.93 | 47.95 | 44.60 | 51.30 | — |
| — | 0.76 | 1.24 | 1.00 | +0.07 | 35.6% | 615 | 35.6% | -0.94 | 49.95 | 46.95 | 52.95 | — |
| — | 0.74 | 1.12 | 0.93 | +0.06 | 35.8% | 617.5 | 35.8% | -0.95 | 52.35 | 49.35 | 55.35 | — |
| — | 0.65 | 0.95 | 0.80 | +0.06 | 36.1% | 620 | 36.1% | -0.95 | 55.02 | 51.75 | 58.30 | — |
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.