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 | |
| — | 63.15 | 67.70 | 65.42 | +0.95 | 48.9% | 600 | 48.9% | -0.05 | 1.60 | 1.56 | 1.65 | — |
| — | 60.35 | 66.80 | 63.58 | +0.94 | 48.6% | 602.5 | 48.6% | -0.06 | 1.85 | 1.72 | 1.98 | — |
| — | 58.80 | 63.85 | 61.33 | +0.94 | 48.3% | 605 | 48.3% | -0.06 | 2.06 | 1.92 | 2.21 | — |
| — | 55.80 | 62.20 | 59.00 | +0.93 | 48.0% | 607.5 | 48.0% | -0.07 | 2.25 | 2.08 | 2.41 | — |
| — | 54.25 | 59.25 | 56.75 | +0.93 | 47.7% | 610 | 47.7% | -0.07 | 2.50 | 2.34 | 2.66 | — |
| — | 52.05 | 56.85 | 54.45 | +0.92 | 47.5% | 612.5 | 47.5% | -0.08 | 2.83 | 2.57 | 3.10 | — |
| — | 49.55 | 54.95 | 52.25 | +0.92 | 47.2% | 615 | 47.2% | -0.08 | 3.12 | 2.90 | 3.35 | — |
| — | 47.40 | 52.10 | 49.75 | +0.91 | 47.0% | 617.5 | 47.0% | -0.09 | 3.48 | 3.20 | 3.75 | — |
| — | 45.50 | 50.25 | 47.88 | +0.90 | 46.8% | 620 | 46.8% | -0.10 | 3.58 | 3.30 | 3.85 | — |
| — | 43.45 | 47.40 | 45.42 | +0.89 | 46.6% | 622.5 | 46.6% | -0.11 | 4.00 | 3.85 | 4.15 | — |
| — | 41.40 | 46.45 | 43.92 | +0.88 | 46.4% | 625 | 46.4% | -0.12 | 4.53 | 4.30 | 4.75 | — |
| — | 38.90 | 43.30 | 41.10 | +0.87 | 46.3% | 627.5 | 46.3% | -0.13 | 4.88 | 4.70 | 5.05 | — |
| — | 38.80 | 41.10 | 39.95 | +0.86 | 46.1% | 630 | 46.1% | -0.14 | 5.60 | 5.25 | 5.95 | — |
| — | 36.90 | 39.20 | 38.05 | +0.85 | 46.0% | 632.5 | 46.0% | -0.15 | 5.90 | 5.70 | 6.10 | — |
| — | 35.00 | 37.15 | 36.08 | +0.84 | 45.9% | 635 | 45.9% | -0.16 | 6.47 | 6.25 | 6.70 | — |
| — | 33.20 | 36.15 | 34.67 | +0.83 | 45.8% | 637.5 | 45.8% | -0.17 | 7.17 | 6.95 | 7.40 | — |
| — | 31.45 | 33.95 | 32.70 | +0.81 | 45.7% | 640 | 45.7% | -0.19 | 7.90 | 7.70 | 8.10 | — |
| — | 29.80 | 32.70 | 31.25 | +0.80 | 45.7% | 642.5 | 45.7% | -0.20 | 8.57 | 8.20 | 8.95 | — |
| — | 28.20 | 30.85 | 29.52 | +0.78 | 45.6% | 645 | 45.6% | -0.22 | 9.50 | 9.20 | 9.80 | — |
| — | 26.70 | 29.30 | 28.00 | +0.77 | 45.6% | 647.5 | 45.6% | -0.23 | 10.57 | 10.10 | 11.05 | — |
| — | 25.20 | 27.35 | 26.27 | +0.75 | 45.6% | 650 | 45.6% | -0.25 | 11.22 | 11.00 | 11.45 | — |
| — | 23.80 | 26.05 | 24.93 | +0.74 | 45.6% | 652.5 | 45.6% | -0.26 | 12.32 | 11.60 | 13.05 | — |
| — | 22.40 | 23.75 | 23.07 | +0.72 | 45.6% | 655 | 45.6% | -0.28 | 13.45 | 12.75 | 14.15 | — |
| — | 21.10 | 23.05 | 22.07 | +0.70 | 45.7% | 657.5 | 45.7% | -0.30 | 14.50 | 14.15 | 14.85 | — |
| — | 20.10 | 21.15 | 20.62 | +0.68 | 45.7% | 660 | 45.7% | -0.32 | 15.82 | 15.25 | 16.40 | — |
| — | 19.15 | 19.90 | 19.52 | +0.67 | 45.8% | 662.5 | 45.8% | -0.33 | 17.05 | 16.45 | 17.65 | — |
| — | 17.70 | 18.50 | 18.10 | — | — | 665 | 45.9% | -0.35 | 17.82 | 17.30 | 18.35 | — |
| — | 16.25 | 17.60 | 16.93 | — | — | 667.5 | 46.0% | -0.37 | 19.52 | 19.10 | 19.95 | — |
| — | 15.35 | 16.20 | 15.78 | +0.61 | 46.1% | 670 | 46.1% | -0.39 | 20.75 | 20.40 | 21.10 | — |
| — | 14.15 | 15.70 | 14.93 | +0.59 | 46.2% | 672.5 | 46.2% | -0.41 | 22.25 | 21.30 | 23.20 | — |
| — | 13.35 | 14.50 | 13.93 | +0.57 | 46.3% | 675 | 46.3% | -0.43 | 23.50 | 22.80 | 24.20 | — |
| — | 12.25 | 13.35 | 12.80 | +0.55 | 46.5% | 677.5 | — | — | 24.98 | 24.20 | 25.75 | — |
| — | 11.55 | 12.60 | 12.07 | — | — | 680 | — | — | 27.02 | 26.45 | 27.60 | — |
| — | 10.60 | 11.45 | 11.03 | +0.51 | 46.7% | 682.5 | 46.7% | -0.49 | 28.77 | 27.50 | 30.05 | — |
| — | 9.95 | 10.75 | 10.35 | +0.49 | 46.9% | 685 | 46.9% | -0.51 | 30.60 | 29.95 | 31.25 | — |
| — | 9.10 | 10.00 | 9.55 | +0.47 | 47.1% | 687.5 | 47.1% | -0.53 | 32.33 | 30.85 | 33.80 | — |
| — | 8.65 | 9.15 | 8.90 | +0.45 | 47.2% | 690 | 47.2% | -0.55 | 33.45 | 32.80 | 34.10 | — |
| — | 7.80 | 8.55 | 8.18 | +0.43 | 47.4% | 692.5 | 47.4% | -0.57 | 36.48 | 35.25 | 37.70 | — |
| — | 7.35 | 8.00 | 7.67 | +0.41 | 47.6% | 695 | 47.6% | -0.59 | 38.08 | 36.55 | 39.60 | — |
| — | 6.70 | 7.50 | 7.10 | +0.40 | 47.7% | 697.5 | 47.7% | -0.61 | 40.12 | 38.70 | 41.55 | — |
| — | 6.50 | 6.80 | 6.65 | +0.38 | 47.9% | 700 | 47.9% | -0.62 | 42.10 | 40.65 | 43.55 | — |
| — | 5.70 | 6.30 | 6.00 | +0.36 | 48.1% | 702.5 | 48.1% | -0.64 | 44.12 | 42.60 | 45.65 | — |
| — | 5.20 | 5.90 | 5.55 | +0.34 | 48.3% | 705 | 48.3% | -0.66 | 45.55 | 44.65 | 46.45 | — |
| — | 4.80 | 5.55 | 5.17 | +0.33 | 48.5% | 707.5 | 48.5% | -0.68 | 48.30 | 45.60 | 51.00 | — |
| — | 4.60 | 5.05 | 4.83 | +0.31 | 48.6% | 710 | 48.6% | -0.69 | 50.62 | 48.10 | 53.15 | — |
| — | 4.05 | 4.75 | 4.40 | +0.30 | 48.8% | 712.5 | 48.8% | -0.71 | 52.73 | 50.25 | 55.20 | — |
| — | 3.70 | 4.50 | 4.10 | +0.28 | 49.0% | 715 | 49.0% | -0.72 | 55.20 | 52.40 | 58.00 | — |
| — | 3.40 | 4.10 | 3.75 | +0.27 | 49.2% | 717.5 | 49.2% | -0.74 | 57.08 | 53.95 | 60.20 | — |
| — | 3.10 | 3.90 | 3.50 | +0.25 | 49.4% | 720 | — | — | 59.10 | 56.40 | 61.80 | — |
| — | 3.05 | 3.45 | 3.25 | +0.24 | 49.6% | 722.5 | 49.6% | -0.77 | 61.67 | 59.05 | 64.30 | — |
| — | 2.79 | 3.20 | 3.00 | +0.22 | 49.8% | 725 | 49.8% | -0.78 | 63.58 | 60.50 | 66.65 | — |
| — | 2.40 | 2.83 | 2.62 | +0.20 | 50.2% | 730 | 50.2% | -0.80 | 68.53 | 65.90 | 71.15 | — |
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.