Spot 664.42
· 202 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.70 | 65.45 | 64.08 | +0.99 | 80.3% | 600 | 80.3% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 58.80 | 63.75 | 61.27 | +0.99 | 78.3% | 602.5 | 78.3% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 57.35 | 61.20 | 59.27 | +0.99 | 76.3% | 605 | 76.3% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 53.55 | 58.80 | 56.17 | +0.99 | 74.2% | 607.5 | 74.2% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 52.70 | 56.30 | 54.50 | +0.99 | 72.1% | 610 | 72.1% | -0.01 | 0.09 | 0.07 | 0.11 | — |
| — | 48.25 | 54.15 | 51.20 | +0.99 | 70.1% | 612.5 | 70.1% | -0.01 | 0.09 | 0.06 | 0.12 | — |
| — | 46.95 | 51.00 | 48.98 | +0.99 | 68.1% | 615 | 68.1% | -0.01 | 0.13 | 0.11 | 0.15 | — |
| — | 43.90 | 48.85 | 46.38 | +0.98 | 66.2% | 617.5 | 66.2% | -0.02 | 0.18 | 0.13 | 0.23 | — |
| — | 44.05 | 45.50 | 44.77 | +0.98 | 64.4% | 620 | 64.4% | -0.02 | 0.17 | 0.15 | 0.18 | — |
| — | 39.95 | 43.55 | 41.75 | +0.98 | 62.8% | 622.5 | 62.8% | -0.02 | 0.24 | 0.15 | 0.34 | — |
| — | 38.55 | 40.80 | 39.67 | +0.98 | 61.4% | 625 | 61.4% | -0.02 | 0.23 | 0.19 | 0.26 | — |
| — | 33.45 | 39.35 | 36.40 | +0.97 | 60.2% | 627.5 | 60.2% | -0.03 | 0.28 | 0.24 | 0.33 | — |
| — | 34.15 | 35.90 | 35.02 | +0.97 | 59.2% | 630 | 59.2% | -0.03 | 0.35 | 0.35 | 0.36 | — |
| — | 28.60 | 34.90 | 31.75 | +0.96 | 58.3% | 632.5 | 58.3% | -0.04 | 0.44 | 0.41 | 0.47 | — |
| — | 29.50 | 30.30 | 29.90 | +0.96 | 57.5% | 635 | 57.5% | -0.04 | 0.55 | 0.52 | 0.57 | — |
| — | 25.60 | 29.05 | 27.32 | +0.95 | 56.7% | 637.5 | 56.7% | -0.05 | 0.68 | 0.65 | 0.71 | — |
| — | 24.65 | 26.65 | 25.65 | +0.94 | 55.8% | 640 | 55.8% | -0.06 | 0.86 | 0.83 | 0.89 | — |
| — | 19.65 | 23.90 | 21.77 | +0.93 | 54.9% | 642.5 | 54.9% | -0.07 | 1.14 | 1.04 | 1.23 | — |
| — | 19.85 | 21.85 | 20.85 | +0.92 | 53.9% | 645 | 53.9% | -0.08 | 1.42 | 1.36 | 1.47 | — |
| — | 17.65 | 19.60 | 18.62 | +0.90 | 53.0% | 647.5 | 53.0% | -0.10 | 1.78 | 1.68 | 1.89 | — |
| — | 16.25 | 17.65 | 16.95 | +0.89 | 52.3% | 650 | 52.3% | -0.11 | 2.23 | 2.19 | 2.27 | — |
| — | 13.95 | 15.15 | 14.55 | +0.87 | 51.9% | 652.5 | 51.9% | -0.13 | 2.77 | 2.67 | 2.86 | — |
| — | 12.35 | 13.60 | 12.97 | +0.85 | 51.5% | 655 | 51.5% | -0.15 | 3.48 | 3.30 | 3.65 | — |
| — | 10.95 | 11.90 | 11.43 | +0.83 | 51.5% | 657.5 | 51.5% | -0.17 | 4.22 | 4.05 | 4.40 | — |
| — | 8.60 | 10.00 | 9.30 | +0.80 | 51.8% | 660 | — | — | 5.10 | 5.00 | 5.20 | — |
| — | 8.15 | 8.45 | 8.30 | +0.78 | 51.6% | 662.5 | — | — | 6.38 | 6.00 | 6.75 | — |
| — | 6.80 | 7.10 | 6.95 | +0.75 | 51.5% | 665 | — | — | 7.53 | 7.15 | 7.90 | — |
| — | 5.70 | 5.95 | 5.83 | +0.71 | 51.4% | 667.5 | 51.4% | -0.29 | 8.53 | 8.20 | 8.85 | — |
| — | 4.65 | 5.00 | 4.83 | +0.68 | 51.1% | 670 | 51.1% | -0.32 | 10.35 | 9.90 | 10.80 | — |
| — | 3.85 | 4.05 | 3.95 | +0.64 | 51.1% | 672.5 | — | — | 12.05 | 11.50 | 12.60 | — |
| — | 3.05 | 3.30 | 3.17 | +0.61 | 51.3% | 675 | 51.3% | -0.39 | 13.88 | 12.85 | 14.90 | — |
| — | 2.49 | 2.69 | 2.59 | +0.56 | 51.9% | 677.5 | 51.9% | -0.43 | 15.57 | 15.10 | 16.05 | — |
| — | 2.02 | 2.10 | 2.06 | +0.53 | 52.6% | 680 | 52.6% | -0.47 | 17.73 | 16.75 | 18.70 | — |
| — | 1.61 | 1.70 | 1.66 | — | — | 682.5 | — | — | 19.57 | 18.80 | 20.35 | — |
| — | 1.27 | 1.37 | 1.32 | +0.45 | 53.8% | 685 | 53.8% | -0.55 | 22.62 | 21.10 | 24.15 | — |
| — | 1.01 | 1.13 | 1.07 | — | — | 687.5 | — | — | 24.90 | 22.60 | 27.20 | — |
| — | 0.83 | 0.89 | 0.86 | +0.38 | 55.0% | 690 | 55.0% | -0.62 | 26.40 | 25.50 | 27.30 | — |
| — | 0.67 | 0.71 | 0.69 | +0.35 | 55.7% | 692.5 | 55.7% | -0.65 | 29.55 | 26.60 | 32.50 | — |
| — | 0.52 | 0.57 | 0.55 | +0.31 | 56.4% | 695 | 56.4% | -0.69 | 30.50 | 29.15 | 31.85 | — |
| — | 0.36 | 0.46 | 0.41 | +0.28 | 57.2% | 697.5 | 57.2% | -0.72 | 34.27 | 31.30 | 37.25 | — |
| — | 0.33 | 0.37 | 0.35 | +0.25 | 58.0% | 700 | 58.0% | -0.75 | 36.58 | 34.10 | 39.05 | — |
| — | 0.21 | 0.29 | 0.25 | +0.22 | 58.9% | 702.5 | 58.9% | -0.77 | 38.98 | 35.80 | 42.15 | — |
| — | 0.20 | 0.25 | 0.23 | +0.20 | 59.7% | 705 | 59.7% | -0.80 | 41.85 | 39.45 | 44.25 | — |
| — | 0.15 | 0.20 | 0.17 | +0.18 | 60.6% | 707.5 | 60.6% | -0.82 | 44.48 | 41.85 | 47.10 | — |
| — | 0.13 | 0.17 | 0.15 | +0.16 | 61.5% | 710 | 61.5% | -0.84 | 46.73 | 44.50 | 48.95 | — |
| — | 0.08 | 0.12 | 0.10 | +0.13 | 63.4% | 715 | 63.4% | -0.88 | 51.73 | 48.90 | 54.55 | — |
| — | 0.06 | 0.08 | 0.07 | +0.10 | 65.5% | 720 | 65.5% | -0.90 | 56.45 | 53.95 | 58.95 | — |
| — | 0.02 | 0.06 | 0.04 | +0.08 | 68.3% | 725 | 68.3% | -0.92 | 61.52 | 58.55 | 64.50 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 71.2% | 730 | 71.2% | -0.94 | 66.28 | 63.60 | 68.95 | — |
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.