Spot 614.93
· 162 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.00 | 66.20 | 63.60 | +0.88 | 44.8% | 555 | 44.8% | -0.12 | 1.54 | 1.45 | 1.64 | — |
| — | 58.50 | 63.95 | 61.23 | +0.87 | 44.4% | 557.5 | 44.4% | -0.13 | 1.70 | 1.61 | 1.79 | — |
| — | 54.00 | 59.50 | 56.75 | +0.84 | 43.7% | 562.5 | 43.7% | -0.16 | 2.10 | 2.00 | 2.20 | — |
| — | 51.10 | 55.15 | 53.12 | +0.83 | 43.4% | 565 | 43.4% | -0.17 | 2.33 | 2.23 | 2.42 | — |
| — | 49.15 | 54.00 | 51.58 | +0.81 | 43.1% | 567.5 | 43.1% | -0.19 | 2.60 | 2.48 | 2.72 | — |
| — | 48.35 | 52.40 | 50.38 | +0.79 | 42.8% | 570 | 42.8% | -0.21 | 2.88 | 2.77 | 2.98 | — |
| — | 45.00 | 50.40 | 47.70 | +0.78 | 42.5% | 572.5 | 42.5% | -0.23 | 3.17 | 3.00 | 3.35 | — |
| — | 43.65 | 47.85 | 45.75 | +0.76 | 42.2% | 575 | 42.2% | -0.24 | 3.52 | 3.40 | 3.65 | — |
| — | 40.45 | 46.15 | 43.30 | +0.74 | 42.0% | 577.5 | 42.0% | -0.26 | 3.92 | 3.80 | 4.05 | — |
| — | 39.35 | 43.40 | 41.38 | +0.71 | 41.8% | 580 | 41.8% | -0.29 | 4.38 | 4.25 | 4.50 | — |
| — | 36.10 | 42.05 | 39.08 | +0.69 | 41.6% | 582.5 | 41.6% | -0.31 | 4.85 | 4.70 | 5.00 | — |
| — | 35.15 | 37.85 | 36.50 | +0.67 | 41.4% | 585 | 41.4% | -0.33 | 5.38 | 5.20 | 5.55 | — |
| — | 33.55 | 35.90 | 34.73 | +0.65 | 41.2% | 587.5 | 41.2% | -0.35 | 5.92 | 5.75 | 6.10 | — |
| — | 31.75 | 33.95 | 32.85 | +0.62 | 41.0% | 590 | 41.0% | -0.38 | 6.60 | 6.45 | 6.75 | — |
| — | 29.60 | 32.10 | 30.85 | +0.60 | 40.9% | 592.5 | 40.9% | -0.40 | 7.20 | 7.00 | 7.40 | — |
| — | 28.50 | 30.30 | 29.40 | +0.58 | 40.8% | 595 | 40.8% | -0.43 | 7.95 | 7.75 | 8.15 | — |
| — | 24.80 | 26.10 | 25.45 | +0.52 | 40.6% | 600 | 40.6% | -0.48 | 9.57 | 9.35 | 9.80 | — |
| — | 21.95 | 23.00 | 22.48 | +0.48 | 40.4% | 605 | 40.4% | -0.53 | 11.45 | 11.20 | 11.70 | — |
| — | 19.00 | 20.00 | 19.50 | +0.43 | 40.4% | 610 | 40.4% | -0.58 | 13.60 | 13.30 | 13.90 | — |
| — | 16.55 | 17.35 | 16.95 | +0.38 | 40.4% | 615 | 40.4% | -0.62 | 16.00 | 15.70 | 16.30 | — |
| — | 14.25 | 14.90 | 14.57 | +0.34 | 40.5% | 620 | 40.5% | -0.67 | 18.65 | 18.30 | 19.00 | — |
| — | 12.25 | 12.85 | 12.55 | +0.30 | 40.6% | 625 | 40.6% | -0.70 | 21.55 | 20.80 | 22.30 | — |
| — | 10.55 | 10.95 | 10.75 | +0.26 | 40.8% | 630 | 40.8% | -0.74 | 24.70 | 23.90 | 25.50 | — |
| — | 8.95 | 9.35 | 9.15 | +0.23 | 41.0% | 635 | 41.0% | -0.78 | 28.12 | 27.30 | 28.95 | — |
| — | 7.45 | 7.90 | 7.67 | +0.20 | 41.3% | 640 | 41.3% | -0.81 | 31.68 | 30.75 | 32.60 | — |
| — | 6.25 | 6.75 | 6.50 | +0.17 | 41.6% | 645 | 41.6% | -0.84 | 34.92 | 33.80 | 36.05 | — |
| — | 5.35 | 5.70 | 5.53 | +0.15 | 41.9% | 650 | 41.9% | -0.86 | 39.40 | 38.00 | 40.80 | — |
| — | 4.50 | 4.80 | 4.65 | +0.13 | 42.3% | 655 | 42.3% | -0.88 | 43.23 | 41.80 | 44.65 | — |
| — | 3.80 | 4.05 | 3.92 | +0.11 | 42.7% | 660 | 42.7% | -0.90 | 46.65 | 44.00 | 49.30 | — |
| — | 3.15 | 3.40 | 3.27 | +0.09 | 43.1% | 665 | 43.1% | -0.91 | 51.48 | 48.40 | 54.55 | — |
| — | 2.64 | 2.86 | 2.75 | +0.08 | 43.5% | 670 | 43.5% | -0.93 | 55.42 | 52.95 | 57.90 | — |
| — | 2.25 | 2.47 | 2.36 | +0.07 | 44.0% | 675 | 44.0% | -0.94 | 60.50 | 57.50 | 63.50 | — |
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.