Spot 613.44
· 158 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.30 | 68.15 | 64.72 | +0.63 | 40.8% | 552.5 | 40.8% | -0.38 | 2.46 | 2.31 | 2.60 | — |
| — | 59.30 | 63.90 | 61.60 | +0.60 | 40.6% | 555 | 40.6% | -0.40 | 2.71 | 2.57 | 2.86 | — |
| — | 57.65 | 63.15 | 60.40 | +0.58 | 40.4% | 557.5 | 40.4% | -0.42 | 3.00 | 2.84 | 3.15 | — |
| — | 53.50 | 58.65 | 56.08 | — | — | 562.5 | — | — | 3.58 | 3.35 | 3.80 | — |
| — | 51.35 | 54.65 | 53.00 | — | — | 565 | — | — | 3.90 | 3.65 | 4.15 | — |
| — | 49.25 | 54.00 | 51.62 | — | — | 567.5 | — | — | 4.38 | 4.20 | 4.55 | — |
| — | 47.55 | 50.15 | 48.85 | — | — | 570 | — | — | 4.75 | 4.60 | 4.90 | — |
| — | 45.10 | 50.35 | 47.73 | — | — | 572.5 | — | — | 5.12 | 4.85 | 5.40 | — |
| — | 43.95 | 46.20 | 45.08 | — | — | 575 | — | — | 5.72 | 5.55 | 5.90 | — |
| — | 42.00 | 43.80 | 42.90 | — | — | 577.5 | — | — | 6.22 | 6.00 | 6.45 | — |
| — | 40.15 | 42.55 | 41.35 | — | — | 580 | — | — | 6.83 | 6.60 | 7.05 | — |
| — | 38.30 | 40.65 | 39.48 | — | — | 582.5 | — | — | 7.30 | 6.95 | 7.65 | — |
| — | 36.75 | 38.75 | 37.75 | — | — | 585 | — | — | 8.07 | 7.85 | 8.30 | — |
| — | 34.75 | 36.90 | 35.83 | — | — | 587.5 | — | — | 8.70 | 8.35 | 9.05 | — |
| — | 33.70 | 34.50 | 34.10 | — | — | 590 | — | — | 9.55 | 9.25 | 9.85 | — |
| — | 31.85 | 33.05 | 32.45 | — | — | 592.5 | — | — | 10.35 | 10.05 | 10.65 | — |
| — | 30.35 | 31.15 | 30.75 | — | — | 595 | — | — | 11.12 | 10.90 | 11.35 | — |
| — | 27.20 | 27.45 | 27.32 | — | — | 600 | — | — | 13.05 | 12.80 | 13.30 | — |
| — | 24.10 | 24.95 | 24.52 | — | — | 605 | — | — | 15.07 | 14.75 | 15.40 | — |
| — | 21.25 | 22.25 | 21.75 | — | — | 610 | — | — | 17.52 | 17.35 | 17.70 | — |
| — | 19.10 | 19.60 | 19.35 | — | — | 615 | — | — | 19.88 | 19.55 | 20.20 | — |
| — | 16.85 | 17.30 | 17.07 | — | — | 620 | — | — | 22.55 | 22.20 | 22.90 | — |
| — | 14.75 | 15.30 | 15.03 | — | — | 625 | — | — | 25.43 | 25.05 | 25.80 | — |
| — | 12.50 | 13.50 | 13.00 | — | — | 630 | — | — | 28.60 | 28.15 | 29.05 | — |
| — | 11.15 | 11.70 | 11.43 | — | — | 635 | — | — | 32.05 | 31.60 | 32.50 | — |
| — | 9.75 | 10.15 | 9.95 | — | — | 640 | — | — | 35.42 | 34.80 | 36.05 | — |
| — | 8.45 | 9.05 | 8.75 | — | — | 645 | — | — | 39.08 | 38.25 | 39.90 | — |
| — | 7.30 | 7.50 | 7.40 | — | — | 650 | — | — | 43.35 | 42.00 | 44.70 | — |
| — | 6.20 | 6.80 | 6.50 | +0.05 | 39.3% | 655 | 39.3% | -0.97 | 47.17 | 45.50 | 48.85 | — |
| — | 5.40 | 5.75 | 5.58 | +0.04 | 39.5% | 660 | 39.5% | -0.97 | 51.08 | 49.35 | 52.80 | — |
| — | 4.75 | 4.85 | 4.80 | +0.04 | 39.8% | 665 | 39.8% | -0.98 | 56.00 | 53.05 | 58.95 | — |
| — | 4.10 | 4.40 | 4.25 | +0.03 | 40.1% | 670 | 40.1% | -0.98 | 59.50 | 57.45 | 61.55 | — |
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.