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 | |
| — | 63.30 | 69.65 | 66.47 | +0.84 | 47.9% | 567.5 | 47.9% | -0.16 | 1.22 | 1.09 | 1.35 | — |
| — | 62.35 | 64.55 | 63.45 | +0.82 | 47.6% | 570 | 47.6% | -0.18 | 1.33 | 1.25 | 1.41 | — |
| — | 58.60 | 64.95 | 61.77 | +0.81 | 47.3% | 572.5 | 47.3% | -0.19 | 1.46 | 1.34 | 1.58 | — |
| — | 57.50 | 59.70 | 58.60 | +0.79 | 47.0% | 575 | 47.0% | -0.21 | 1.71 | 1.60 | 1.81 | — |
| — | 54.75 | 60.30 | 57.52 | +0.77 | 46.8% | 577.5 | 46.8% | -0.23 | 1.84 | 1.73 | 1.96 | — |
| — | 53.15 | 55.30 | 54.23 | +0.75 | 46.5% | 580 | 46.5% | -0.25 | 2.08 | 2.04 | 2.13 | — |
| — | 50.75 | 54.80 | 52.77 | +0.73 | 46.3% | 582.5 | 46.3% | -0.27 | 2.35 | 2.21 | 2.48 | — |
| — | 48.65 | 50.10 | 49.38 | +0.70 | 46.1% | 585 | 46.1% | -0.30 | 2.60 | 2.50 | 2.69 | — |
| — | 45.55 | 48.40 | 46.98 | +0.68 | 45.9% | 587.5 | 45.9% | -0.32 | 2.91 | 2.77 | 3.05 | — |
| — | 44.40 | 46.00 | 45.20 | +0.65 | 45.7% | 590 | 45.7% | -0.34 | 3.30 | 3.20 | 3.40 | — |
| — | 42.15 | 43.95 | 43.05 | +0.63 | 45.6% | 592.5 | 45.6% | -0.37 | 3.65 | 3.45 | 3.85 | — |
| — | 40.35 | 42.70 | 41.52 | +0.60 | 45.4% | 595 | 45.4% | -0.40 | 4.05 | 3.90 | 4.20 | — |
| — | 37.80 | 40.65 | 39.23 | +0.58 | 45.3% | 597.5 | 45.3% | -0.42 | 4.60 | 4.25 | 4.95 | — |
| — | 36.20 | 37.50 | 36.85 | +0.55 | 45.2% | 600 | 45.2% | -0.45 | 5.05 | 4.85 | 5.25 | — |
| — | 34.65 | 35.85 | 35.25 | +0.53 | 45.1% | 602.5 | 45.1% | -0.47 | 5.65 | 5.40 | 5.90 | — |
| — | 32.45 | 34.35 | 33.40 | +0.50 | 45.0% | 605 | 45.0% | -0.50 | 6.35 | 6.05 | 6.65 | — |
| — | 30.95 | 33.00 | 31.98 | +0.47 | 44.9% | 607.5 | 44.9% | -0.53 | 6.88 | 6.55 | 7.20 | — |
| — | 28.85 | 30.50 | 29.68 | +0.44 | 44.9% | 610 | 44.9% | -0.56 | 7.88 | 7.60 | 8.15 | — |
| — | 27.25 | 28.85 | 28.05 | +0.42 | 44.8% | 612.5 | 44.8% | -0.58 | 8.40 | 7.90 | 8.90 | — |
| — | 25.80 | 26.65 | 26.23 | +0.39 | 44.8% | 615 | 44.8% | -0.61 | 9.30 | 9.00 | 9.60 | — |
| — | 24.40 | 25.95 | 25.18 | +0.37 | 44.8% | 617.5 | 44.8% | -0.63 | 10.15 | 9.75 | 10.55 | — |
| — | 22.75 | 23.30 | 23.02 | +0.34 | 44.8% | 620 | 44.8% | -0.66 | 11.30 | 11.10 | 11.50 | — |
| — | 21.15 | 22.45 | 21.80 | +0.33 | 44.8% | 622.5 | 44.8% | -0.68 | 12.12 | 11.65 | 12.60 | — |
| — | 20.00 | 20.50 | 20.25 | +0.30 | 44.9% | 625 | 44.9% | -0.70 | 13.57 | 13.15 | 14.00 | — |
| — | 18.70 | 19.85 | 19.27 | +0.28 | 44.9% | 627.5 | 44.9% | -0.72 | 14.45 | 14.05 | 14.85 | — |
| — | 17.70 | 18.05 | 17.88 | +0.26 | 45.0% | 630 | 45.0% | -0.75 | 15.82 | 15.60 | 16.05 | — |
| — | 16.25 | 16.90 | 16.57 | +0.24 | 45.1% | 632.5 | 45.1% | -0.76 | 17.15 | 16.55 | 17.75 | — |
| — | 15.00 | 15.75 | 15.38 | — | — | 635 | 45.1% | -0.78 | 18.48 | 18.20 | 18.75 | — |
| — | 14.05 | 15.15 | 14.60 | +0.21 | 45.3% | 637.5 | — | — | 19.45 | 18.65 | 20.25 | — |
| — | 13.10 | 13.60 | 13.35 | +0.19 | 45.4% | 640 | 45.4% | -0.82 | 21.27 | 20.75 | 21.80 | — |
| — | 12.10 | 12.60 | 12.35 | +0.18 | 45.5% | 642.5 | 45.5% | -0.83 | 22.82 | 22.25 | 23.40 | — |
| — | 11.30 | 11.80 | 11.55 | +0.16 | 45.7% | 645 | 45.7% | -0.85 | 24.27 | 23.60 | 24.95 | — |
| — | 10.40 | 11.35 | 10.88 | +0.15 | 45.8% | 647.5 | 45.8% | -0.86 | 26.00 | 25.45 | 26.55 | — |
| — | 9.80 | 10.00 | 9.90 | +0.13 | 46.0% | 650 | 46.0% | -0.87 | 27.93 | 27.15 | 28.70 | — |
| — | 8.95 | 9.75 | 9.35 | +0.12 | 46.2% | 652.5 | 46.2% | -0.88 | 29.25 | 28.00 | 30.50 | — |
| — | 8.30 | 8.70 | 8.50 | +0.11 | 46.4% | 655 | 46.4% | -0.89 | 31.57 | 30.75 | 32.40 | — |
| — | 7.70 | 8.05 | 7.88 | +0.10 | 46.6% | 657.5 | 46.6% | -0.90 | 33.15 | 32.10 | 34.20 | — |
| — | 7.10 | 7.35 | 7.22 | +0.09 | 46.8% | 660 | 46.8% | -0.91 | 34.85 | 33.45 | 36.25 | — |
| — | 6.55 | 7.70 | 7.12 | +0.09 | 47.0% | 662.5 | 47.0% | -0.92 | 36.62 | 35.10 | 38.15 | — |
| — | 6.05 | 6.45 | 6.25 | +0.08 | 47.3% | 665 | 47.3% | -0.92 | 38.65 | 37.05 | 40.25 | — |
| — | 5.60 | 6.40 | 6.00 | +0.08 | 47.5% | 667.5 | 47.5% | -0.93 | 40.70 | 39.10 | 42.30 | — |
| — | 5.15 | 5.70 | 5.42 | +0.07 | 47.8% | 670 | 47.8% | -0.94 | 42.73 | 41.05 | 44.40 | — |
| — | 4.80 | 5.55 | 5.17 | +0.06 | 48.1% | 672.5 | 48.1% | -0.94 | 44.85 | 43.15 | 46.55 | — |
| — | 4.40 | 4.70 | 4.55 | +0.06 | 48.4% | 675 | 48.4% | -0.95 | 47.00 | 43.85 | 50.15 | — |
| — | 3.95 | 4.65 | 4.30 | +0.05 | 48.7% | 677.5 | 48.7% | -0.95 | 48.80 | 45.65 | 51.95 | — |
| — | 3.75 | 4.00 | 3.88 | +0.05 | 49.0% | 680 | 49.0% | -0.96 | 51.17 | 48.20 | 54.15 | — |
| — | 3.35 | 4.10 | 3.73 | +0.05 | 49.3% | 682.5 | 49.3% | -0.96 | 53.40 | 50.05 | 56.75 | — |
| — | 3.15 | 3.40 | 3.27 | +0.04 | 49.6% | 685 | 49.6% | -0.96 | 55.42 | 52.25 | 58.60 | — |
| — | 2.81 | 3.40 | 3.10 | +0.04 | 49.9% | 687.5 | 49.9% | -0.97 | 57.90 | 54.50 | 61.30 | — |
| — | 2.72 | 3.00 | 2.86 | +0.04 | 50.3% | 690 | 50.3% | -0.97 | 60.10 | 57.55 | 62.65 | — |
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.