Spot 563.11
· 152 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 | |
| — | 54.70 | 59.25 | 56.98 | +0.89 | 36.9% | 510 | 36.9% | -0.11 | 1.97 | 1.81 | 2.12 | — |
| — | 50.25 | 54.60 | 52.42 | +0.87 | 36.4% | 515 | 36.4% | -0.13 | 2.48 | 2.26 | 2.70 | — |
| — | 45.85 | 50.40 | 48.12 | +0.85 | 36.0% | 520 | — | — | 3.04 | 2.88 | 3.20 | — |
| — | 41.80 | 46.20 | 44.00 | — | — | 525 | — | — | 3.67 | 3.40 | 3.95 | — |
| — | 37.85 | 42.40 | 40.12 | +0.79 | 35.2% | 530 | 35.2% | -0.21 | 4.58 | 4.30 | 4.85 | — |
| — | 34.45 | 36.70 | 35.58 | +0.76 | 34.9% | 535 | 34.9% | -0.24 | 5.58 | 5.25 | 5.90 | — |
| — | 30.90 | 32.85 | 31.88 | +0.72 | 34.7% | 540 | 34.7% | -0.28 | 7.20 | 6.45 | 7.95 | — |
| — | 26.95 | 29.25 | 28.10 | +0.68 | 34.5% | 545 | 34.5% | -0.32 | 8.25 | 7.85 | 8.65 | — |
| — | 25.90 | 27.50 | 26.70 | — | — | 547.5 | — | — | 9.22 | 8.65 | 9.80 | — |
| — | 24.60 | 25.30 | 24.95 | +0.64 | 34.4% | 550 | 34.4% | -0.36 | 10.00 | 9.60 | 10.40 | — |
| — | 22.30 | 24.15 | 23.23 | +0.62 | 34.4% | 552.5 | 34.4% | -0.38 | 11.47 | 10.55 | 12.40 | — |
| — | 21.45 | 22.60 | 22.02 | +0.60 | 34.3% | 555 | 34.3% | -0.41 | 12.12 | 11.75 | 12.50 | — |
| — | 20.05 | 21.10 | 20.57 | +0.57 | 34.2% | 557.5 | 34.2% | -0.43 | 13.60 | 12.45 | 14.75 | — |
| — | 17.40 | 18.00 | 17.70 | +0.53 | 34.2% | 562.5 | 34.2% | -0.48 | 15.53 | 14.70 | 16.35 | — |
| — | 16.15 | 17.10 | 16.62 | +0.51 | 34.2% | 565 | 34.2% | -0.50 | 16.88 | 15.85 | 17.90 | — |
| — | 14.80 | 15.90 | 15.35 | +0.48 | 34.2% | 567.5 | 34.2% | -0.52 | 17.98 | 17.20 | 18.75 | — |
| — | 13.80 | 14.75 | 14.28 | +0.46 | 34.2% | 570 | 34.2% | -0.55 | 19.27 | 18.55 | 20.00 | — |
| — | 12.80 | 13.70 | 13.25 | +0.44 | 34.2% | 572.5 | 34.2% | -0.57 | 21.05 | 20.05 | 22.05 | — |
| — | 11.80 | 12.60 | 12.20 | +0.42 | 34.3% | 575 | 34.3% | -0.59 | 22.32 | 21.45 | 23.20 | — |
| — | 10.95 | 11.75 | 11.35 | +0.39 | 34.3% | 577.5 | 34.3% | -0.61 | 23.85 | 22.95 | 24.75 | — |
| — | 9.90 | 10.70 | 10.30 | +0.37 | 34.3% | 580 | 34.3% | -0.63 | 25.52 | 24.40 | 26.65 | — |
| — | 9.30 | 10.05 | 9.68 | +0.35 | 34.3% | 582.5 | 34.3% | -0.65 | 27.12 | 26.00 | 28.25 | — |
| — | 8.55 | 9.25 | 8.90 | +0.33 | 34.4% | 585 | 34.4% | -0.67 | 28.80 | 27.85 | 29.75 | — |
| — | 7.85 | 8.55 | 8.20 | +0.31 | 34.5% | 587.5 | 34.5% | -0.70 | 30.73 | 29.70 | 31.75 | — |
| — | 7.25 | 7.90 | 7.58 | +0.29 | 34.6% | 590 | 34.6% | -0.71 | 32.52 | 31.15 | 33.90 | — |
| — | 6.60 | 7.25 | 6.92 | +0.28 | 34.7% | 592.5 | 34.7% | -0.73 | 34.67 | 33.05 | 36.30 | — |
| — | 6.05 | 6.35 | 6.20 | +0.26 | 34.8% | 595 | 34.8% | -0.75 | 36.33 | 34.95 | 37.70 | — |
| — | 5.10 | 5.50 | 5.30 | +0.23 | 35.0% | 600 | 35.0% | -0.78 | 40.48 | 38.70 | 42.25 | — |
| — | 4.25 | 4.85 | 4.55 | +0.20 | 35.3% | 605 | 35.3% | -0.81 | 44.52 | 42.30 | 46.75 | — |
| — | 3.55 | 4.15 | 3.85 | +0.17 | 35.6% | 610 | 35.6% | -0.84 | 49.02 | 46.70 | 51.35 | — |
| — | 3.00 | 3.50 | 3.25 | +0.15 | 36.0% | 615 | 36.0% | -0.86 | 53.15 | 50.80 | 55.50 | — |
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.