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 | |
| — | 55.05 | 61.25 | 58.15 | +0.94 | 38.9% | 507.5 | 38.9% | -0.06 | 0.65 | 0.46 | 0.83 | — |
| — | 52.55 | 59.05 | 55.80 | +0.93 | 38.4% | 510 | 38.4% | -0.07 | 0.77 | 0.62 | 0.92 | — |
| — | 50.15 | 56.45 | 53.30 | +0.93 | 38.0% | 512.5 | 38.0% | -0.07 | 0.91 | 0.83 | 0.98 | — |
| — | 48.00 | 53.70 | 50.85 | +0.92 | 37.6% | 515 | 37.6% | -0.08 | 1.00 | 0.88 | 1.12 | — |
| — | 45.40 | 51.75 | 48.58 | +0.91 | 37.2% | 517.5 | 37.2% | -0.09 | 1.16 | 1.05 | 1.27 | — |
| — | 43.30 | 49.45 | 46.38 | +0.90 | 36.8% | 520 | 36.8% | -0.10 | 1.32 | 1.24 | 1.41 | — |
| — | 40.85 | 47.15 | 44.00 | +0.89 | 36.4% | 522.5 | 36.4% | -0.12 | 1.51 | 1.34 | 1.68 | — |
| — | 37.80 | 45.40 | 41.60 | +0.87 | 36.1% | 525 | 36.1% | -0.13 | 1.70 | 1.55 | 1.85 | — |
| — | 37.35 | 43.05 | 40.20 | +0.86 | 35.7% | 527.5 | 35.7% | -0.14 | 1.99 | 1.80 | 2.17 | — |
| — | 35.75 | 40.60 | 38.17 | +0.84 | 35.4% | 530 | 35.4% | -0.16 | 2.29 | 2.09 | 2.48 | — |
| — | 32.35 | 36.70 | 34.52 | +0.82 | 35.1% | 532.5 | 35.1% | -0.18 | 2.60 | 2.41 | 2.78 | — |
| — | 31.15 | 35.40 | 33.27 | +0.81 | 34.8% | 535 | 34.8% | -0.20 | 2.96 | 2.68 | 3.25 | — |
| — | 27.35 | 33.15 | 30.25 | +0.79 | 34.6% | 537.5 | 34.6% | -0.22 | 3.35 | 3.05 | 3.65 | — |
| — | 27.80 | 29.50 | 28.65 | +0.76 | 34.4% | 540 | 34.4% | -0.24 | 3.85 | 3.55 | 4.15 | — |
| — | 25.45 | 27.60 | 26.52 | +0.74 | 34.3% | 542.5 | 34.3% | -0.26 | 4.70 | 4.10 | 5.30 | — |
| — | 23.60 | 25.60 | 24.60 | +0.72 | 34.2% | 545 | 34.2% | -0.28 | 5.05 | 4.70 | 5.40 | — |
| — | 21.45 | 23.75 | 22.60 | +0.69 | 34.1% | 547.5 | 34.1% | -0.31 | 5.72 | 5.35 | 6.10 | — |
| — | 19.55 | 21.95 | 20.75 | +0.66 | 34.1% | 550 | 34.1% | -0.33 | 6.53 | 6.10 | 6.95 | — |
| — | 18.45 | 20.15 | 19.30 | +0.64 | 34.1% | 552.5 | 34.1% | -0.36 | 7.40 | 6.95 | 7.85 | — |
| — | 17.05 | 18.50 | 17.77 | +0.61 | 34.0% | 555 | 34.0% | -0.40 | 8.30 | 7.85 | 8.75 | — |
| — | 15.35 | 16.90 | 16.12 | +0.58 | 34.0% | 557.5 | 34.0% | -0.42 | 9.28 | 8.85 | 9.70 | — |
| — | 14.35 | 15.45 | 14.90 | +0.55 | 34.0% | 560 | 34.0% | -0.45 | 10.57 | 9.90 | 11.25 | — |
| — | 12.80 | 14.05 | 13.43 | +0.52 | 34.0% | 562.5 | 34.0% | -0.48 | 11.72 | 11.00 | 12.45 | — |
| — | 11.65 | 12.40 | 12.03 | +0.49 | 34.0% | 565 | 34.0% | -0.51 | 13.12 | 12.30 | 13.95 | — |
| — | 10.80 | 11.65 | 11.22 | +0.47 | 34.0% | 567.5 | 34.0% | -0.54 | 14.50 | 13.65 | 15.35 | — |
| — | 9.60 | 10.40 | 10.00 | +0.43 | 34.1% | 570 | 34.1% | -0.57 | 15.85 | 15.00 | 16.70 | — |
| — | 8.50 | 9.55 | 9.03 | +0.40 | 34.1% | 572.5 | 34.1% | -0.59 | 17.43 | 16.40 | 18.45 | — |
| — | 7.90 | 8.60 | 8.25 | +0.38 | 34.2% | 575 | 34.2% | -0.62 | 18.68 | 17.90 | 19.45 | — |
| — | 7.10 | 7.70 | 7.40 | +0.35 | 34.2% | 577.5 | 34.2% | -0.65 | 20.45 | 19.50 | 21.40 | — |
| — | 6.30 | 6.95 | 6.62 | +0.33 | 34.3% | 580 | — | — | 22.40 | 21.20 | 23.60 | — |
| — | 5.65 | 6.25 | 5.95 | — | — | 582.5 | — | — | 24.27 | 23.05 | 25.50 | — |
| — | 5.00 | 5.60 | 5.30 | — | — | 585 | — | — | 25.82 | 24.60 | 27.05 | — |
| — | 4.35 | 5.05 | 4.70 | — | — | 587.5 | 34.6% | -0.75 | 27.70 | 26.45 | 28.95 | — |
| — | 4.00 | 4.55 | 4.28 | +0.24 | 34.8% | 590 | — | — | 29.77 | 28.45 | 31.10 | — |
| — | 3.50 | 4.10 | 3.80 | — | — | 592.5 | — | — | 31.77 | 30.45 | 33.10 | — |
| — | 3.15 | 3.65 | 3.40 | — | — | 595 | — | — | 33.70 | 31.35 | 36.05 | — |
| — | 2.75 | 3.30 | 3.02 | +0.18 | 35.3% | 597.5 | 35.3% | -0.83 | 35.77 | 32.40 | 39.15 | — |
| — | 2.50 | 2.80 | 2.65 | +0.16 | 35.5% | 600 | 35.5% | -0.84 | 38.10 | 35.35 | 40.85 | — |
| — | 2.22 | 2.52 | 2.37 | +0.15 | 35.7% | 602.5 | 35.7% | -0.86 | 39.80 | 36.70 | 42.90 | — |
| — | 1.96 | 2.21 | 2.08 | +0.14 | 36.0% | 605 | 36.0% | -0.87 | 42.40 | 39.95 | 44.85 | — |
| — | 1.73 | 2.02 | 1.88 | +0.12 | 36.2% | 607.5 | 36.2% | -0.88 | 44.30 | 41.90 | 46.70 | — |
| — | 1.52 | 1.79 | 1.66 | +0.11 | 36.5% | 610 | 36.5% | -0.90 | 46.70 | 43.90 | 49.50 | — |
| — | 1.34 | 1.61 | 1.48 | +0.10 | 36.7% | 612.5 | 36.7% | -0.90 | 49.15 | 46.10 | 52.20 | — |
| — | 1.20 | 1.43 | 1.31 | +0.09 | 37.0% | 615 | 37.0% | -0.92 | 51.62 | 48.70 | 54.55 | — |
| — | 1.04 | 1.27 | 1.16 | +0.08 | 37.3% | 617.5 | 37.3% | -0.92 | 54.02 | 50.85 | 57.20 | — |
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.