Spot 656.71
· 204 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.65 | 70.85 | 67.75 | — | — | 592.5 | — | — | 3.11 | 2.92 | 3.30 | — |
| — | 63.30 | 67.65 | 65.47 | +0.90 | 50.2% | 595 | 50.2% | -0.10 | 3.38 | 3.30 | 3.45 | — |
| — | 60.20 | 65.50 | 62.85 | — | — | 597.5 | — | — | 3.67 | 3.50 | 3.85 | — |
| — | 60.65 | 63.15 | 61.90 | — | — | 600 | — | — | 3.95 | 3.85 | 4.05 | — |
| — | 57.05 | 61.20 | 59.12 | — | — | 602.5 | — | — | 4.38 | 4.20 | 4.55 | — |
| — | 55.70 | 58.85 | 57.27 | — | — | 605 | 49.4% | -0.13 | 4.75 | 4.60 | 4.90 | — |
| — | 51.70 | 57.05 | 54.38 | +0.86 | 49.2% | 607.5 | 49.2% | -0.14 | 5.17 | 5.00 | 5.35 | — |
| — | 51.85 | 54.80 | 53.33 | +0.85 | 49.0% | 610 | 49.0% | -0.15 | 5.55 | 5.40 | 5.70 | — |
| — | 47.65 | 53.00 | 50.33 | +0.84 | 48.9% | 612.5 | 48.9% | -0.16 | 6.08 | 5.85 | 6.30 | — |
| — | 47.50 | 50.90 | 49.20 | +0.83 | 48.8% | 615 | 48.8% | -0.17 | 6.62 | 6.40 | 6.85 | — |
| — | 45.60 | 48.45 | 47.02 | +0.82 | 48.7% | 617.5 | 48.7% | -0.18 | 7.17 | 6.95 | 7.40 | — |
| — | 43.75 | 46.35 | 45.05 | +0.81 | 48.6% | 620 | 48.6% | -0.19 | 7.67 | 7.55 | 7.80 | — |
| — | 41.90 | 45.20 | 43.55 | +0.80 | 48.6% | 622.5 | 48.6% | -0.20 | 8.43 | 8.20 | 8.65 | — |
| — | 40.15 | 43.40 | 41.77 | +0.79 | 48.6% | 625 | 48.6% | -0.21 | 9.10 | 8.90 | 9.30 | — |
| — | 38.40 | 41.65 | 40.02 | +0.77 | 48.6% | 627.5 | 48.6% | -0.23 | 9.85 | 9.60 | 10.10 | — |
| — | 37.30 | 39.05 | 38.17 | +0.76 | 48.6% | 630 | 48.6% | -0.24 | 10.57 | 10.35 | 10.80 | — |
| — | 36.40 | 37.40 | 36.90 | +0.75 | 48.7% | 632.5 | 48.7% | -0.25 | 11.40 | 11.20 | 11.60 | — |
| — | 34.75 | 36.50 | 35.62 | +0.73 | 48.7% | 635 | 48.7% | -0.27 | 12.28 | 12.05 | 12.50 | — |
| — | 33.20 | 34.40 | 33.80 | +0.72 | 48.8% | 637.5 | 48.8% | -0.28 | 13.20 | 12.90 | 13.50 | — |
| — | 31.55 | 32.45 | 32.00 | +0.71 | 48.8% | 640 | 48.8% | -0.29 | 14.15 | 13.90 | 14.40 | — |
| — | 30.10 | 30.75 | 30.43 | +0.69 | 48.8% | 642.5 | 48.8% | -0.31 | 15.18 | 14.85 | 15.50 | — |
| — | 28.55 | 29.70 | 29.12 | +0.68 | 48.9% | 645 | 48.9% | -0.32 | 16.20 | 15.95 | 16.45 | — |
| — | 27.35 | 28.20 | 27.77 | +0.66 | 48.9% | 647.5 | 48.9% | -0.34 | 17.30 | 16.95 | 17.65 | — |
| — | 25.95 | 26.85 | 26.40 | +0.65 | 49.0% | 650 | 49.0% | -0.35 | 18.45 | 18.20 | 18.70 | — |
| — | 24.60 | 25.60 | 25.10 | +0.63 | 49.0% | 652.5 | 49.0% | -0.37 | 19.68 | 19.40 | 19.95 | — |
| — | 23.30 | 24.35 | 23.82 | — | — | 655 | 49.1% | -0.39 | 20.93 | 20.55 | 21.30 | — |
| — | 22.25 | 23.10 | 22.68 | +0.60 | 49.2% | 657.5 | 49.2% | -0.40 | 22.20 | 21.90 | 22.50 | — |
| — | 21.15 | 21.75 | 21.45 | +0.58 | 49.3% | 660 | 49.3% | -0.42 | 23.55 | 23.25 | 23.85 | — |
| — | 20.00 | 20.70 | 20.35 | +0.57 | 49.4% | 662.5 | 49.4% | -0.43 | 24.95 | 24.65 | 25.25 | — |
| — | 18.95 | 19.60 | 19.27 | +0.55 | 49.5% | 665 | 49.5% | -0.45 | 26.43 | 26.05 | 26.80 | — |
| — | 17.95 | 18.60 | 18.27 | +0.54 | 49.6% | 667.5 | 49.6% | -0.47 | 27.85 | 27.40 | 28.30 | — |
| — | 17.00 | 17.60 | 17.30 | +0.52 | 49.7% | 670 | 49.7% | -0.48 | 29.40 | 29.05 | 29.75 | — |
| — | 16.00 | 16.75 | 16.38 | +0.50 | 49.8% | 672.5 | 49.8% | -0.50 | 31.02 | 30.60 | 31.45 | — |
| — | 15.05 | 15.75 | 15.40 | +0.49 | 49.9% | 675 | 49.9% | -0.51 | 32.33 | 31.65 | 33.00 | — |
| — | 14.15 | 14.90 | 14.53 | +0.47 | 50.0% | 677.5 | 50.0% | -0.53 | 34.27 | 33.35 | 35.20 | — |
| — | 13.55 | 13.95 | 13.75 | +0.46 | 50.1% | 680 | 50.1% | -0.54 | 35.80 | 35.05 | 36.55 | — |
| — | 12.70 | 13.45 | 13.07 | +0.44 | 50.2% | 682.5 | 50.2% | -0.56 | 37.50 | 36.90 | 38.10 | — |
| — | 12.05 | 12.55 | 12.30 | +0.43 | 50.3% | 685 | 50.3% | -0.57 | 39.20 | 38.10 | 40.30 | — |
| — | 11.35 | 11.85 | 11.60 | +0.41 | 50.5% | 687.5 | 50.5% | -0.59 | 41.58 | 40.50 | 42.65 | — |
| — | 10.70 | 11.20 | 10.95 | +0.40 | 50.6% | 690 | 50.6% | -0.60 | 43.05 | 42.15 | 43.95 | — |
| — | 10.00 | 10.70 | 10.35 | +0.38 | 50.8% | 692.5 | 50.8% | -0.61 | 45.45 | 43.70 | 47.20 | — |
| — | 9.50 | 9.95 | 9.72 | +0.37 | 50.9% | 695 | 50.9% | -0.64 | 47.23 | 45.50 | 48.95 | — |
| — | 8.90 | 9.50 | 9.20 | +0.36 | 51.1% | 697.5 | 51.1% | -0.64 | 49.27 | 47.45 | 51.10 | — |
| — | 8.35 | 8.60 | 8.47 | +0.34 | 51.2% | 700 | 51.2% | -0.65 | 51.23 | 49.45 | 53.00 | — |
| — | 7.85 | 8.35 | 8.10 | +0.33 | 51.4% | 702.5 | 51.4% | -0.67 | 53.15 | 51.20 | 55.10 | — |
| — | 7.35 | 7.90 | 7.62 | +0.32 | 51.6% | 705 | 51.6% | -0.68 | 55.17 | 53.25 | 57.10 | — |
| — | 6.90 | 7.40 | 7.15 | +0.31 | 51.7% | 707.5 | 51.7% | -0.69 | 57.20 | 55.30 | 59.10 | — |
| — | 6.50 | 6.95 | 6.72 | +0.29 | 51.9% | 710 | 51.9% | -0.71 | 59.30 | 57.40 | 61.20 | — |
| — | 6.10 | 6.55 | 6.33 | +0.28 | 52.1% | 712.5 | 52.1% | -0.72 | 61.42 | 59.50 | 63.35 | — |
| — | 5.70 | 6.15 | 5.92 | +0.27 | 52.3% | 715 | 52.3% | -0.73 | 64.33 | 61.65 | 67.00 | — |
| — | 5.35 | 5.80 | 5.58 | — | — | 717.5 | 52.4% | -0.74 | 66.45 | 63.80 | 69.10 | — |
| — | 4.95 | 5.40 | 5.17 | +0.24 | 52.6% | 720 | 52.6% | -0.75 | 68.65 | 66.00 | 71.30 | — |
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.