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 | |
| — | 59.70 | 64.10 | 61.90 | — | — | 552.5 | — | — | 1.05 | 0.92 | 1.18 | — |
| — | 58.15 | 63.40 | 60.77 | — | — | 555 | — | — | 1.21 | 1.06 | 1.36 | — |
| — | 55.20 | 61.15 | 58.17 | — | — | 557.5 | — | — | 1.38 | 1.23 | 1.52 | — |
| — | 54.25 | 56.95 | 55.60 | — | — | 560 | — | — | 1.50 | 1.36 | 1.65 | — |
| — | 51.70 | 54.00 | 52.85 | +0.53 | 42.3% | 562.5 | 42.3% | -0.47 | 1.71 | 1.55 | 1.86 | — |
| — | 49.30 | 52.00 | 50.65 | +0.50 | 41.9% | 565 | 41.9% | -0.51 | 1.88 | 1.79 | 1.96 | — |
| — | 45.65 | 51.65 | 48.65 | +0.47 | 41.6% | 567.5 | — | — | 2.17 | 2.00 | 2.33 | — |
| — | 43.95 | 47.90 | 45.92 | +0.43 | 41.3% | 570 | 41.3% | -0.57 | 2.39 | 2.29 | 2.49 | — |
| — | 42.15 | 47.40 | 44.77 | — | — | 572.5 | — | — | 2.75 | 2.59 | 2.92 | — |
| — | 40.60 | 43.15 | 41.88 | +0.37 | 40.7% | 575 | — | — | 3.10 | 2.90 | 3.30 | — |
| — | 37.85 | 40.95 | 39.40 | — | — | 577.5 | — | — | 3.48 | 3.25 | 3.70 | — |
| — | 36.60 | 38.60 | 37.60 | — | — | 580 | 40.3% | -0.68 | 3.75 | 3.60 | 3.90 | — |
| — | 32.70 | 38.00 | 35.35 | — | — | 582.5 | 40.1% | -0.71 | 4.25 | 3.95 | 4.55 | — |
| — | 32.65 | 34.55 | 33.60 | — | — | 585 | 40.0% | -0.74 | 4.80 | 4.50 | 5.10 | — |
| — | 30.75 | 33.10 | 31.93 | — | — | 587.5 | — | — | 5.40 | 5.10 | 5.70 | — |
| — | 28.95 | 31.15 | 30.05 | +0.22 | 39.7% | 590 | 39.7% | -0.78 | 5.90 | 5.55 | 6.25 | — |
| — | 27.45 | 29.25 | 28.35 | +0.20 | 39.6% | 592.5 | 39.6% | -0.80 | 6.62 | 6.20 | 7.05 | — |
| — | 25.60 | 27.45 | 26.52 | +0.18 | 39.5% | 595 | 39.5% | -0.82 | 7.30 | 6.95 | 7.65 | — |
| — | 23.95 | 25.20 | 24.57 | +0.17 | 39.5% | 597.5 | 39.5% | -0.84 | 8.12 | 7.65 | 8.60 | — |
| — | 22.70 | 23.85 | 23.27 | +0.15 | 39.4% | 600 | 39.4% | -0.86 | 9.07 | 8.70 | 9.45 | — |
| — | 20.95 | 22.00 | 21.48 | +0.14 | 39.4% | 602.5 | 39.4% | -0.87 | 9.93 | 9.45 | 10.40 | — |
| — | 19.35 | 20.65 | 20.00 | +0.12 | 39.4% | 605 | 39.4% | -0.88 | 10.90 | 10.55 | 11.25 | — |
| — | 18.05 | 19.10 | 18.57 | +0.11 | 39.4% | 607.5 | 39.4% | -0.90 | 11.95 | 11.55 | 12.35 | — |
| — | 16.70 | 17.45 | 17.07 | — | — | 610 | 39.4% | -0.91 | 13.15 | 12.80 | 13.50 | — |
| — | 15.60 | 16.35 | 15.97 | +0.09 | 39.4% | 612.5 | 39.4% | -0.92 | 14.10 | 13.65 | 14.55 | — |
| — | 14.45 | 15.00 | 14.72 | — | — | 615 | — | — | 15.62 | 15.25 | 16.00 | — |
| — | 13.15 | 13.95 | 13.55 | +0.07 | 39.5% | 617.5 | 39.5% | -0.93 | 16.95 | 16.30 | 17.60 | — |
| — | 12.20 | 12.50 | 12.35 | +0.07 | 39.5% | 620 | 39.5% | -0.94 | 18.57 | 18.05 | 19.10 | — |
| — | 11.00 | 11.85 | 11.43 | +0.06 | 39.5% | 622.5 | 39.5% | -0.95 | 19.95 | 19.20 | 20.70 | — |
| — | 10.25 | 10.90 | 10.57 | +0.06 | 39.5% | 625 | 39.5% | -0.96 | 21.27 | 20.55 | 22.00 | — |
| — | 9.45 | 9.85 | 9.65 | +0.05 | 39.6% | 627.5 | 39.6% | -0.96 | 23.07 | 22.15 | 24.00 | — |
| — | 8.45 | 9.00 | 8.72 | +0.05 | 39.7% | 630 | 39.7% | -0.97 | 24.85 | 23.95 | 25.75 | — |
| — | 7.75 | 8.40 | 8.07 | +0.04 | 39.7% | 632.5 | 39.7% | -0.97 | 26.43 | 25.55 | 27.30 | — |
| — | 7.15 | 7.75 | 7.45 | +0.04 | 39.9% | 635 | 39.9% | -0.97 | 28.32 | 27.20 | 29.45 | — |
| — | 6.40 | 7.05 | 6.72 | +0.03 | 40.0% | 637.5 | 40.0% | -0.98 | 30.20 | 28.85 | 31.55 | — |
| — | 6.00 | 6.40 | 6.20 | +0.03 | 40.1% | 640 | 40.1% | -0.98 | 32.10 | 30.65 | 33.55 | — |
| — | 5.25 | 5.90 | 5.58 | +0.03 | 40.3% | 642.5 | 40.3% | -0.98 | 33.58 | 32.60 | 34.55 | — |
| — | 4.95 | 5.40 | 5.17 | +0.03 | 40.5% | 645 | 40.5% | -0.99 | 36.08 | 34.60 | 37.55 | — |
| — | 4.50 | 4.85 | 4.67 | +0.02 | 40.7% | 647.5 | 40.7% | -0.99 | 38.08 | 36.70 | 39.45 | — |
| — | 4.10 | 4.25 | 4.17 | +0.02 | 40.9% | 650 | 40.9% | -0.99 | 39.80 | 37.20 | 42.40 | — |
| — | 3.55 | 4.15 | 3.85 | +0.02 | 41.1% | 652.5 | 41.1% | -0.99 | 42.38 | 38.85 | 45.90 | — |
| — | 3.40 | 3.60 | 3.50 | +0.02 | 41.3% | 655 | 41.3% | -0.99 | 44.08 | 41.45 | 46.70 | — |
| — | 3.00 | 3.45 | 3.23 | +0.02 | 41.6% | 657.5 | 41.6% | -1.00 | 45.85 | 43.20 | 48.50 | — |
| — | 2.77 | 3.15 | 2.96 | +0.02 | 41.8% | 660 | 41.8% | -1.00 | 49.12 | 45.85 | 52.40 | — |
| — | 2.49 | 2.77 | 2.63 | +0.01 | 42.0% | 662.5 | 42.0% | -1.00 | 51.15 | 47.65 | 54.65 | — |
| — | 2.31 | 2.52 | 2.42 | +0.01 | 42.3% | 665 | 42.3% | -1.00 | 53.27 | 49.95 | 56.60 | — |
| — | 1.90 | 2.06 | 1.98 | +0.01 | 42.8% | 670 | 42.8% | -1.00 | 57.90 | 54.55 | 61.25 | — |
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.