Spot 631.49
· 200 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.00 | 66.90 | 64.45 | — | — | 567.5 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 60.25 | 64.40 | 62.33 | — | — | 570 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 57.50 | 61.90 | 59.70 | — | — | 572.5 | — | — | 0.07 | 0.03 | 0.12 | — |
| — | 55.15 | 59.45 | 57.30 | — | — | 575 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 52.65 | 56.70 | 54.67 | — | — | 577.5 | — | — | 0.07 | 0.05 | 0.08 | — |
| — | 49.95 | 54.15 | 52.05 | — | — | 580 | — | — | 0.09 | 0.07 | 0.10 | — |
| — | 47.45 | 51.65 | 49.55 | — | — | 582.5 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 44.95 | 49.45 | 47.20 | — | — | 585 | — | — | 0.11 | 0.10 | 0.12 | — |
| — | 43.25 | 46.60 | 44.92 | — | — | 587.5 | — | — | 0.12 | 0.10 | 0.15 | — |
| — | 40.75 | 44.45 | 42.60 | — | — | 590 | — | — | 0.15 | 0.14 | 0.16 | — |
| — | 38.35 | 40.00 | 39.17 | — | — | 592.5 | — | — | 0.20 | 0.18 | 0.21 | — |
| — | 36.15 | 37.50 | 36.83 | — | — | 595 | — | — | 0.24 | 0.22 | 0.26 | — |
| — | 33.15 | 35.70 | 34.42 | — | — | 597.5 | — | — | 0.32 | 0.31 | 0.33 | — |
| — | 30.85 | 32.20 | 31.52 | — | — | 600 | — | — | 0.39 | 0.38 | 0.39 | — |
| — | 28.65 | 30.30 | 29.48 | — | — | 602.5 | — | — | 0.50 | 0.48 | 0.52 | — |
| — | 26.05 | 28.20 | 27.12 | — | — | 605 | — | — | 0.65 | 0.64 | 0.66 | — |
| — | 24.15 | 25.40 | 24.77 | — | — | 607.5 | — | — | 0.82 | 0.81 | 0.84 | — |
| — | 21.90 | 23.30 | 22.60 | — | — | 610 | — | — | 1.06 | 1.04 | 1.08 | — |
| — | 19.80 | 21.10 | 20.45 | — | — | 612.5 | — | — | 1.49 | 1.36 | 1.61 | — |
| — | 16.70 | 19.20 | 17.95 | — | — | 615 | — | — | 1.76 | 1.72 | 1.80 | — |
| — | 16.00 | 16.55 | 16.27 | — | — | 617.5 | — | — | 2.25 | 2.19 | 2.32 | — |
| — | 14.15 | 14.50 | 14.32 | — | — | 620 | — | — | 2.81 | 2.76 | 2.85 | — |
| — | 12.40 | 12.70 | 12.55 | — | — | 622.5 | — | — | 3.52 | 3.45 | 3.60 | — |
| — | 10.70 | 11.00 | 10.85 | — | — | 625 | — | — | 4.33 | 4.25 | 4.40 | — |
| — | 9.20 | 9.45 | 9.32 | — | — | 627.5 | — | — | 5.28 | 5.20 | 5.35 | — |
| — | 7.15 | 8.00 | 7.58 | +0.11 | 53.9% | 630 | 53.9% | -0.89 | 6.40 | 6.30 | 6.50 | — |
| — | 6.65 | 6.75 | 6.70 | +0.10 | 53.8% | 632.5 | 53.8% | -0.91 | 7.67 | 7.55 | 7.80 | — |
| — | 5.50 | 5.70 | 5.60 | +0.08 | 54.1% | 635 | 54.1% | -0.92 | 9.07 | 8.95 | 9.20 | — |
| — | 4.60 | 4.75 | 4.67 | +0.07 | 54.2% | 637.5 | 54.2% | -0.93 | 10.65 | 10.50 | 10.80 | — |
| — | 3.80 | 3.90 | 3.85 | +0.05 | 54.5% | 640 | 54.5% | -0.95 | 12.32 | 12.15 | 12.50 | — |
| — | 3.10 | 3.20 | 3.15 | +0.05 | 55.5% | 642.5 | 55.5% | -0.96 | 14.18 | 14.00 | 14.35 | — |
| — | 2.57 | 2.67 | 2.62 | +0.04 | 56.0% | 645 | 56.0% | -0.96 | 16.35 | 15.90 | 16.80 | — |
| — | 2.11 | 2.20 | 2.15 | +0.03 | 56.7% | 647.5 | 56.7% | -0.97 | 18.18 | 17.85 | 18.50 | — |
| — | 1.75 | 1.79 | 1.77 | +0.03 | 57.6% | 650 | 57.6% | -0.97 | 19.62 | 18.20 | 21.05 | — |
| — | 1.47 | 1.50 | 1.49 | +0.02 | 58.5% | 652.5 | 58.5% | -0.98 | 21.85 | 20.35 | 23.35 | — |
| — | 1.21 | 1.25 | 1.23 | +0.02 | 59.7% | 655 | 59.7% | -0.98 | 23.98 | 21.45 | 26.50 | — |
| — | 1.01 | 1.08 | 1.04 | +0.02 | 61.0% | 657.5 | 61.0% | -0.98 | 26.23 | 24.20 | 28.25 | — |
| — | 0.88 | 0.89 | 0.89 | +0.02 | 62.4% | 660 | 62.4% | -0.99 | 28.68 | 27.30 | 30.05 | — |
| — | 0.72 | 0.77 | 0.74 | +0.01 | 63.8% | 662.5 | 63.8% | -0.99 | 31.25 | 27.65 | 34.85 | — |
| — | 0.61 | 0.66 | 0.64 | +0.01 | 65.2% | 665 | 65.2% | -0.99 | 33.42 | 30.20 | 36.65 | — |
| — | 0.53 | 0.58 | 0.56 | +0.01 | 66.6% | 667.5 | 66.6% | -0.99 | 35.75 | 32.45 | 39.05 | — |
| — | 0.45 | 0.52 | 0.48 | +0.01 | 67.9% | 670 | 67.9% | -0.99 | 38.30 | 34.90 | 41.70 | — |
| — | 0.34 | 0.45 | 0.40 | +0.01 | 69.2% | 672.5 | 69.2% | -0.99 | 40.90 | 37.15 | 44.65 | — |
| — | 0.31 | 0.39 | 0.35 | +0.01 | 70.6% | 675 | 70.6% | -0.99 | 43.80 | 41.30 | 46.30 | — |
| — | 0.32 | 0.35 | 0.34 | +0.01 | 71.9% | 677.5 | 71.9% | -0.99 | 45.50 | 42.30 | 48.70 | — |
| — | 0.19 | 0.30 | 0.24 | +0.01 | 73.4% | 680 | 73.4% | -1.00 | 47.98 | 45.50 | 50.45 | — |
| — | 0.04 | 0.28 | 0.16 | — | — | 682.5 | 74.8% | -1.00 | 50.55 | 47.05 | 54.05 | — |
| — | 0.18 | 0.26 | 0.22 | — | — | 685 | — | — | 52.90 | 49.65 | 56.15 | — |
| — | 0.17 | 0.21 | 0.19 | — | — | 687.5 | 77.9% | -1.00 | 55.40 | 52.20 | 58.60 | — |
| — | 0.16 | 0.19 | 0.17 | +0.00 | 79.5% | 690 | 79.5% | -1.00 | 58.48 | 55.85 | 61.10 | — |
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.