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 | |
| — | 61.80 | 67.10 | 64.45 | +0.96 | 57.0% | 592.5 | 57.0% | -0.04 | 0.61 | 0.56 | 0.66 | — |
| — | 61.95 | 65.15 | 63.55 | +0.95 | 56.4% | 595 | 56.4% | -0.05 | 0.70 | 0.67 | 0.73 | — |
| — | 57.05 | 62.00 | 59.52 | — | — | 597.5 | — | — | 0.80 | 0.76 | 0.83 | — |
| — | 56.95 | 59.20 | 58.08 | — | — | 600 | — | — | 0.94 | 0.90 | 0.97 | — |
| — | 52.25 | 57.45 | 54.85 | +0.94 | 54.8% | 602.5 | 54.8% | -0.06 | 1.03 | 1.01 | 1.05 | — |
| — | 52.00 | 54.90 | 53.45 | +0.93 | 54.3% | 605 | 54.3% | -0.07 | 1.20 | 1.13 | 1.26 | — |
| — | 47.55 | 52.10 | 49.83 | +0.92 | 53.9% | 607.5 | 53.9% | -0.08 | 1.34 | 1.30 | 1.39 | — |
| — | 47.95 | 50.10 | 49.02 | +0.91 | 53.5% | 610 | 53.5% | -0.09 | 1.54 | 1.48 | 1.61 | — |
| — | 45.90 | 47.45 | 46.67 | +0.91 | 53.1% | 612.5 | 53.1% | -0.09 | 1.77 | 1.71 | 1.83 | — |
| — | 43.75 | 45.25 | 44.50 | +0.90 | 52.7% | 615 | 52.7% | -0.10 | 2.00 | 1.92 | 2.07 | — |
| — | 41.40 | 43.35 | 42.38 | +0.89 | 52.4% | 617.5 | 52.4% | -0.11 | 2.25 | 2.13 | 2.36 | — |
| — | 38.95 | 41.05 | 40.00 | +0.88 | 52.1% | 620 | 52.1% | -0.12 | 2.60 | 2.51 | 2.70 | — |
| — | 36.50 | 38.65 | 37.58 | +0.87 | 51.9% | 622.5 | 51.9% | -0.13 | 3.02 | 2.88 | 3.15 | — |
| — | 34.30 | 36.70 | 35.50 | +0.85 | 51.7% | 625 | 51.7% | -0.15 | 3.33 | 3.25 | 3.40 | — |
| — | 32.35 | 34.35 | 33.35 | +0.84 | 51.5% | 627.5 | 51.5% | -0.16 | 3.83 | 3.70 | 3.95 | — |
| — | 30.40 | 32.35 | 31.38 | +0.83 | 51.4% | 630 | 51.4% | -0.17 | 4.33 | 4.20 | 4.45 | — |
| — | 28.90 | 30.35 | 29.62 | +0.81 | 51.3% | 632.5 | 51.3% | -0.19 | 4.88 | 4.70 | 5.05 | — |
| — | 27.00 | 28.55 | 27.77 | +0.80 | 51.3% | 635 | 51.3% | -0.20 | 5.50 | 5.35 | 5.65 | — |
| — | 25.00 | 26.85 | 25.93 | +0.78 | 51.3% | 637.5 | 51.3% | -0.22 | 6.20 | 6.00 | 6.40 | — |
| — | 24.05 | 24.80 | 24.43 | +0.76 | 51.4% | 640 | 51.4% | -0.24 | 6.92 | 6.80 | 7.05 | — |
| — | 22.35 | 23.20 | 22.77 | +0.74 | 51.5% | 642.5 | 51.5% | -0.26 | 7.75 | 7.55 | 7.95 | — |
| — | 20.70 | 21.95 | 21.32 | +0.72 | 51.1% | 645 | 51.1% | -0.28 | 8.62 | 8.50 | 8.75 | — |
| — | 18.65 | 20.00 | 19.32 | +0.70 | 51.3% | 647.5 | 51.3% | -0.30 | 9.65 | 9.45 | 9.85 | — |
| — | 17.80 | 18.50 | 18.15 | +0.69 | 51.5% | 650 | 51.5% | -0.32 | 10.68 | 10.45 | 10.90 | — |
| — | 16.40 | 17.10 | 16.75 | +0.66 | 51.5% | 652.5 | 51.5% | -0.34 | 11.78 | 11.55 | 12.00 | — |
| — | 15.15 | 15.75 | 15.45 | +0.64 | 51.6% | 655 | 51.6% | -0.36 | 12.97 | 12.75 | 13.20 | — |
| — | 13.90 | 14.45 | 14.18 | +0.62 | 51.7% | 657.5 | 51.7% | -0.38 | 14.28 | 14.00 | 14.55 | — |
| — | 12.80 | 13.00 | 12.90 | — | — | 660 | — | — | 15.65 | 15.45 | 15.85 | — |
| — | 11.60 | 12.10 | 11.85 | +0.58 | 51.9% | 662.5 | — | — | 16.98 | 16.70 | 17.25 | — |
| — | 10.65 | 11.05 | 10.85 | — | — | 665 | 52.0% | -0.45 | 18.48 | 18.15 | 18.80 | — |
| — | 9.70 | 10.05 | 9.88 | +0.53 | 52.1% | 667.5 | 52.1% | -0.47 | 20.02 | 19.65 | 20.40 | — |
| — | 8.90 | 9.10 | 9.00 | +0.51 | 52.2% | 670 | 52.2% | -0.49 | 21.62 | 21.00 | 22.25 | — |
| — | 8.05 | 8.45 | 8.25 | +0.49 | 52.3% | 672.5 | 52.3% | -0.51 | 23.48 | 22.85 | 24.10 | — |
| — | 7.30 | 7.65 | 7.47 | +0.47 | 52.5% | 675 | 52.5% | -0.53 | 25.10 | 24.70 | 25.50 | — |
| — | 6.65 | 6.95 | 6.80 | +0.45 | 52.6% | 677.5 | 52.6% | -0.55 | 26.95 | 26.20 | 27.70 | — |
| — | 5.95 | 6.35 | 6.15 | +0.43 | 52.8% | 680 | 52.8% | -0.57 | 29.20 | 28.35 | 30.05 | — |
| — | 5.40 | 5.60 | 5.50 | +0.41 | 53.0% | 682.5 | 53.0% | -0.60 | 31.02 | 30.00 | 32.05 | — |
| — | 4.90 | 5.20 | 5.05 | +0.39 | 53.2% | 685 | 53.2% | -0.62 | 32.60 | 32.00 | 33.20 | — |
| — | 4.35 | 4.70 | 4.53 | +0.37 | 53.5% | 687.5 | 53.5% | -0.64 | 35.05 | 34.00 | 36.10 | — |
| — | 3.95 | 4.10 | 4.03 | +0.35 | 53.7% | 690 | 53.7% | -0.65 | 36.65 | 35.25 | 38.05 | — |
| — | 3.60 | 3.85 | 3.73 | +0.33 | 54.1% | 692.5 | 54.1% | -0.67 | 39.12 | 38.05 | 40.20 | — |
| — | 3.25 | 3.45 | 3.35 | +0.31 | 54.4% | 695 | 54.4% | -0.69 | 41.33 | 40.25 | 42.40 | — |
| — | 2.90 | 3.15 | 3.02 | +0.29 | 54.8% | 697.5 | 54.8% | -0.71 | 43.50 | 42.40 | 44.60 | — |
| — | 2.67 | 2.78 | 2.73 | +0.28 | 55.1% | 700 | 55.1% | -0.73 | 46.83 | 44.40 | 49.25 | — |
| — | 2.38 | 2.50 | 2.44 | +0.26 | 55.5% | 702.5 | 55.5% | -0.74 | 48.08 | 46.15 | 50.00 | — |
| — | 2.10 | 2.26 | 2.18 | +0.24 | 56.0% | 705 | 56.0% | -0.76 | 51.17 | 48.60 | 53.75 | — |
| — | 1.93 | 2.10 | 2.02 | +0.23 | 56.4% | 707.5 | 56.4% | -0.77 | 53.27 | 51.15 | 55.40 | — |
| — | 1.76 | 1.90 | 1.83 | +0.22 | 56.8% | 710 | 56.8% | -0.79 | 55.65 | 53.00 | 58.30 | — |
| — | 1.43 | 1.56 | 1.50 | +0.19 | 57.7% | 715 | 57.7% | -0.81 | 59.70 | 56.40 | 63.00 | — |
| — | 1.20 | 1.30 | 1.25 | +0.17 | 58.7% | 720 | 58.7% | -0.84 | 65.10 | 62.40 | 67.80 | — |
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.