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 | |
| — | 59.70 | 64.70 | 62.20 | +0.95 | 57.2% | 555 | 57.2% | -0.05 | 0.23 | 0.20 | 0.27 | — |
| — | 57.30 | 62.00 | 59.65 | +0.94 | 56.3% | 557.5 | 56.3% | -0.06 | 0.25 | 0.19 | 0.31 | — |
| — | 54.45 | 58.60 | 56.52 | +0.93 | 55.3% | 560 | 55.3% | -0.07 | 0.32 | 0.28 | 0.35 | — |
| — | 52.00 | 56.30 | 54.15 | +0.92 | 54.3% | 562.5 | 54.3% | -0.08 | 0.35 | 0.32 | 0.39 | — |
| — | 50.20 | 53.25 | 51.73 | +0.91 | 53.4% | 565 | 53.4% | -0.09 | 0.42 | 0.39 | 0.45 | — |
| — | 47.60 | 50.95 | 49.27 | +0.90 | 52.4% | 567.5 | 52.4% | -0.10 | 0.48 | 0.44 | 0.52 | — |
| — | 45.45 | 49.95 | 47.70 | +0.88 | 51.5% | 570 | 51.5% | -0.12 | 0.55 | 0.49 | 0.60 | — |
| — | 42.90 | 47.35 | 45.12 | +0.86 | 50.7% | 572.5 | 50.7% | -0.14 | 0.65 | 0.59 | 0.71 | — |
| — | 40.40 | 45.30 | 42.85 | +0.84 | 49.8% | 575 | 49.8% | -0.16 | 0.79 | 0.75 | 0.83 | — |
| — | 37.95 | 42.95 | 40.45 | +0.82 | 49.1% | 577.5 | 49.1% | -0.18 | 0.94 | 0.90 | 0.97 | — |
| — | 35.80 | 37.90 | 36.85 | +0.79 | 48.4% | 580 | 48.4% | -0.21 | 1.08 | 1.02 | 1.14 | — |
| — | 32.60 | 37.65 | 35.12 | +0.76 | 47.8% | 582.5 | 47.8% | -0.24 | 1.31 | 1.22 | 1.40 | — |
| — | 31.00 | 33.85 | 32.42 | +0.73 | 47.3% | 585 | 47.3% | -0.27 | 1.54 | 1.46 | 1.63 | — |
| — | 28.95 | 33.65 | 31.30 | +0.70 | 46.8% | 587.5 | 46.8% | -0.30 | 1.87 | 1.80 | 1.94 | — |
| — | 26.80 | 28.80 | 27.80 | +0.67 | 46.5% | 590 | 46.5% | -0.33 | 2.21 | 2.15 | 2.28 | — |
| — | 24.60 | 26.70 | 25.65 | +0.63 | 46.2% | 592.5 | 46.2% | -0.37 | 2.58 | 2.47 | 2.70 | — |
| — | 22.55 | 24.70 | 23.62 | +0.59 | 46.0% | 595 | 46.0% | -0.41 | 3.06 | 2.92 | 3.20 | — |
| — | 21.20 | 22.55 | 21.88 | +0.56 | 45.9% | 597.5 | 45.9% | -0.44 | 3.60 | 3.45 | 3.75 | — |
| — | 19.25 | 20.65 | 19.95 | +0.52 | 45.8% | 600 | 45.8% | -0.48 | 4.22 | 4.10 | 4.35 | — |
| — | 17.05 | 18.85 | 17.95 | +0.48 | 45.8% | 602.5 | 45.8% | -0.52 | 4.92 | 4.75 | 5.10 | — |
| — | 15.75 | 16.95 | 16.35 | +0.44 | 45.8% | 605 | 45.8% | -0.56 | 5.70 | 5.55 | 5.85 | — |
| — | 13.85 | 15.50 | 14.68 | +0.41 | 45.8% | 607.5 | 45.8% | -0.59 | 6.60 | 6.35 | 6.85 | — |
| — | 12.70 | 13.60 | 13.15 | +0.37 | 45.8% | 610 | 45.8% | -0.63 | 7.65 | 7.45 | 7.85 | — |
| — | 11.35 | 12.20 | 11.78 | +0.35 | 45.8% | 612.5 | 45.8% | -0.66 | 8.70 | 8.45 | 8.95 | — |
| — | 10.00 | 10.75 | 10.38 | +0.31 | 45.8% | 615 | 45.8% | -0.69 | 9.80 | 9.60 | 10.00 | — |
| — | 9.00 | 9.50 | 9.25 | +0.28 | 45.8% | 617.5 | 45.8% | -0.72 | 11.28 | 10.90 | 11.65 | — |
| — | 8.00 | 8.50 | 8.25 | +0.25 | 45.8% | 620 | 45.8% | -0.75 | 12.60 | 12.25 | 12.95 | — |
| — | 6.95 | 7.40 | 7.17 | +0.23 | 45.9% | 622.5 | 45.9% | -0.78 | 14.18 | 13.50 | 14.85 | — |
| — | 6.10 | 6.50 | 6.30 | +0.20 | 46.0% | 625 | 46.0% | -0.80 | 15.65 | 15.05 | 16.25 | — |
| — | 5.30 | 5.70 | 5.50 | +0.18 | 46.2% | 627.5 | 46.2% | -0.82 | 17.38 | 16.75 | 18.00 | — |
| — | 4.65 | 4.90 | 4.78 | +0.16 | 46.5% | 630 | 46.5% | -0.84 | 19.20 | 18.40 | 20.00 | — |
| — | 4.00 | 4.30 | 4.15 | +0.15 | 46.8% | 632.5 | 46.8% | -0.85 | 21.12 | 20.40 | 21.85 | — |
| — | 3.45 | 3.65 | 3.55 | +0.13 | 47.1% | 635 | 47.1% | -0.87 | 22.93 | 22.15 | 23.70 | — |
| — | 3.00 | 3.25 | 3.12 | +0.12 | 47.5% | 637.5 | 47.5% | -0.88 | 24.95 | 24.10 | 25.80 | — |
| — | 2.60 | 2.71 | 2.65 | +0.11 | 47.9% | 640 | 47.9% | -0.90 | 27.10 | 26.00 | 28.20 | — |
| — | 2.22 | 2.38 | 2.30 | +0.09 | 48.3% | 642.5 | 48.3% | -0.91 | 29.15 | 28.15 | 30.15 | — |
| — | 1.90 | 2.02 | 1.96 | +0.08 | 48.6% | 645 | 48.6% | -0.92 | 31.30 | 30.30 | 32.30 | — |
| — | 1.61 | 1.80 | 1.71 | +0.07 | 48.8% | 647.5 | 48.8% | -0.93 | 32.25 | 29.80 | 34.70 | — |
| — | 1.42 | 1.49 | 1.46 | +0.07 | 49.1% | 650 | 49.1% | -0.94 | 35.23 | 33.50 | 36.95 | — |
| — | 1.22 | 1.30 | 1.26 | +0.06 | 49.4% | 652.5 | 49.4% | -0.95 | 37.20 | 34.40 | 40.00 | — |
| — | 1.02 | 1.14 | 1.08 | +0.05 | 49.7% | 655 | 49.7% | -0.95 | 39.80 | 36.75 | 42.85 | — |
| — | 0.89 | 1.02 | 0.95 | +0.05 | 50.1% | 657.5 | 50.1% | -0.96 | 42.05 | 39.10 | 45.00 | — |
| — | 0.77 | 0.85 | 0.81 | +0.04 | 50.5% | 660 | 50.5% | -0.96 | 44.25 | 41.50 | 47.00 | — |
| — | 0.67 | 0.79 | 0.73 | +0.04 | 51.0% | 662.5 | 51.0% | -0.97 | 46.80 | 43.90 | 49.70 | — |
| — | 0.58 | 0.69 | 0.64 | +0.03 | 51.5% | 665 | 51.5% | -0.97 | 49.15 | 46.30 | 52.00 | — |
| — | 0.50 | 0.62 | 0.56 | +0.03 | 52.0% | 667.5 | 52.0% | -0.97 | 51.75 | 48.75 | 54.75 | — |
| — | 0.45 | 0.48 | 0.47 | +0.03 | 52.7% | 670 | 52.7% | -0.98 | 54.02 | 51.15 | 56.90 | — |
| — | 0.38 | 0.50 | 0.44 | +0.02 | 53.3% | 672.5 | 53.3% | -0.98 | 56.30 | 53.60 | 59.00 | — |
| — | 0.32 | 0.46 | 0.39 | +0.02 | 54.0% | 675 | 54.0% | -0.98 | 58.88 | 56.10 | 61.65 | — |
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.