Spot 646.24
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.30 | 73.70 | 70.50 | — | — | 577.5 | 51.0% | -0.05 | 1.00 | 0.90 | 1.10 | — |
| — | 65.90 | 70.40 | 68.15 | +0.94 | 50.6% | 580 | 50.6% | -0.06 | 1.14 | 1.07 | 1.20 | — |
| — | 62.75 | 68.95 | 65.85 | +0.94 | 50.2% | 582.5 | 50.2% | -0.06 | 1.24 | 1.13 | 1.35 | — |
| — | 60.90 | 65.40 | 63.15 | +0.93 | 49.8% | 585 | 49.8% | -0.07 | 1.39 | 1.27 | 1.50 | — |
| — | 57.85 | 63.90 | 60.88 | +0.93 | 49.5% | 587.5 | 49.5% | -0.07 | 1.57 | 1.47 | 1.67 | — |
| — | 56.95 | 60.40 | 58.67 | +0.92 | 49.2% | 590 | 49.2% | -0.08 | 1.71 | 1.58 | 1.84 | — |
| — | 53.25 | 59.65 | 56.45 | +0.91 | 48.9% | 592.5 | 48.9% | -0.09 | 1.93 | 1.81 | 2.05 | — |
| — | 51.75 | 55.95 | 53.85 | +0.90 | 48.6% | 595 | 48.6% | -0.10 | 2.15 | 2.03 | 2.27 | — |
| — | 48.90 | 55.15 | 52.02 | +0.89 | 48.3% | 597.5 | 48.3% | -0.11 | 2.39 | 2.27 | 2.51 | — |
| — | 48.45 | 52.70 | 50.58 | +0.88 | 48.1% | 600 | 48.1% | -0.12 | 2.69 | 2.57 | 2.82 | — |
| — | 45.50 | 50.10 | 47.80 | +0.87 | 47.9% | 602.5 | 47.9% | -0.13 | 3.02 | 2.85 | 3.20 | — |
| — | 43.55 | 48.15 | 45.85 | +0.85 | 47.6% | 605 | 47.6% | -0.15 | 3.38 | 3.25 | 3.50 | — |
| — | 40.90 | 45.05 | 42.98 | +0.84 | 47.4% | 607.5 | 47.4% | -0.17 | 3.77 | 3.60 | 3.95 | — |
| — | 39.80 | 42.00 | 40.90 | +0.82 | 47.2% | 610 | 47.2% | -0.18 | 4.17 | 4.00 | 4.35 | — |
| — | 36.85 | 40.30 | 38.58 | +0.81 | 47.1% | 612.5 | 47.1% | -0.19 | 4.65 | 4.45 | 4.85 | — |
| — | 35.95 | 38.35 | 37.15 | +0.79 | 46.9% | 615 | 46.9% | -0.21 | 5.15 | 4.95 | 5.35 | — |
| — | 33.90 | 36.35 | 35.12 | +0.77 | 46.7% | 617.5 | 46.7% | -0.23 | 5.67 | 5.45 | 5.90 | — |
| — | 32.05 | 34.45 | 33.25 | +0.75 | 46.6% | 620 | 46.6% | -0.25 | 6.35 | 6.10 | 6.60 | — |
| — | 30.25 | 32.55 | 31.40 | +0.73 | 46.5% | 622.5 | 46.5% | -0.27 | 7.08 | 6.80 | 7.35 | — |
| — | 28.55 | 30.10 | 29.32 | +0.72 | 46.3% | 625 | 46.3% | -0.28 | 7.75 | 7.50 | 8.00 | — |
| — | 26.45 | 28.60 | 27.52 | +0.69 | 46.3% | 627.5 | 46.3% | -0.31 | 8.57 | 8.25 | 8.90 | — |
| — | 24.95 | 27.05 | 26.00 | +0.67 | 46.2% | 630 | 46.2% | -0.33 | 9.43 | 9.15 | 9.70 | — |
| — | 23.45 | 25.20 | 24.32 | +0.65 | 46.1% | 632.5 | 46.1% | -0.35 | 10.28 | 10.00 | 10.55 | — |
| — | 21.95 | 23.10 | 22.52 | +0.63 | 46.1% | 635 | 46.1% | -0.37 | 11.28 | 10.95 | 11.60 | — |
| — | 21.10 | 22.05 | 21.57 | +0.60 | 46.1% | 637.5 | 46.1% | -0.40 | 12.32 | 12.00 | 12.65 | — |
| — | 19.50 | 20.30 | 19.90 | +0.73 | 46.1% | 640 | 46.1% | -0.42 | 13.40 | 13.10 | 13.70 | — |
| — | 18.35 | 19.30 | 18.82 | +0.55 | 46.1% | 642.5 | 46.1% | -0.29 | 14.60 | 14.25 | 14.95 | — |
| — | 16.85 | 17.70 | 17.27 | +0.53 | 46.2% | 645 | 46.2% | -0.47 | 15.90 | 15.55 | 16.25 | — |
| — | 15.70 | 16.50 | 16.10 | +0.66 | 46.2% | 647.5 | 46.2% | -0.33 | 17.07 | 16.70 | 17.45 | — |
| — | 14.80 | 15.20 | 15.00 | +0.64 | 46.3% | 650 | 46.3% | -0.36 | 18.57 | 18.15 | 19.00 | — |
| — | 13.70 | 14.30 | 14.00 | +0.46 | 46.4% | 652.5 | 46.4% | -0.38 | 20.00 | 19.60 | 20.40 | — |
| — | 12.80 | 13.25 | 13.03 | +0.60 | 46.5% | 655 | 46.5% | -0.40 | 21.55 | 21.00 | 22.10 | — |
| — | 11.70 | 12.30 | 12.00 | +0.58 | 46.6% | 657.5 | 46.6% | -0.42 | 22.80 | 22.25 | 23.35 | — |
| — | 10.95 | 11.30 | 11.12 | +0.56 | 46.8% | 660 | 46.8% | -0.44 | 24.45 | 23.95 | 24.95 | — |
| — | 10.10 | 10.60 | 10.35 | +0.53 | 46.9% | 662.5 | 46.9% | -0.46 | 26.23 | 25.60 | 26.85 | — |
| — | 9.30 | 9.80 | 9.55 | +0.51 | 47.1% | 665 | 47.1% | -0.49 | 27.82 | 27.20 | 28.45 | — |
| — | 8.60 | 9.05 | 8.82 | +0.49 | 47.3% | 667.5 | 47.3% | -0.51 | 30.05 | 29.10 | 31.00 | — |
| — | 7.90 | 8.40 | 8.15 | +0.47 | 47.5% | 670 | 47.5% | -0.53 | 31.45 | 30.90 | 32.00 | — |
| — | 7.30 | 7.75 | 7.53 | +0.45 | 47.7% | 672.5 | 47.7% | -0.55 | 33.17 | 31.85 | 34.50 | — |
| — | 6.75 | 7.25 | 7.00 | +0.43 | 47.9% | 675 | 47.9% | -0.73 | 35.10 | 33.75 | 36.45 | — |
| — | 6.20 | 6.70 | 6.45 | +0.25 | 48.2% | 677.5 | 48.2% | -0.75 | 37.02 | 35.60 | 38.45 | — |
| — | 5.70 | 6.05 | 5.88 | +0.24 | 48.4% | 680 | 48.4% | -0.76 | 39.00 | 37.50 | 40.50 | — |
| — | 5.20 | 5.60 | 5.40 | +0.22 | 48.7% | 682.5 | 48.7% | -0.78 | 41.20 | 39.80 | 42.60 | — |
| — | 4.75 | 5.20 | 4.97 | +0.21 | 48.9% | 685 | 48.9% | -0.79 | 43.30 | 41.85 | 44.75 | — |
| — | 4.45 | 4.75 | 4.60 | +0.19 | 49.2% | 687.5 | 49.2% | -0.81 | 45.58 | 43.75 | 47.40 | — |
| — | 4.00 | 4.40 | 4.20 | +0.18 | 49.4% | 690 | 49.4% | -0.82 | 46.48 | 44.00 | 48.95 | — |
| — | 3.75 | 4.05 | 3.90 | +0.16 | 49.7% | 692.5 | 49.7% | -0.84 | 49.20 | 46.45 | 51.95 | — |
| — | 3.45 | 3.75 | 3.60 | +0.16 | 49.9% | 695 | 49.9% | -0.85 | 51.95 | 48.90 | 55.00 | — |
| — | 3.15 | 3.45 | 3.30 | +0.15 | 50.2% | 697.5 | 50.2% | -0.86 | 53.48 | 50.60 | 56.35 | — |
| — | 2.81 | 3.05 | 2.93 | +0.14 | 50.5% | 700 | 50.5% | -0.87 | 56.73 | 54.90 | 58.55 | — |
| — | 2.65 | 2.85 | 2.75 | +0.13 | 50.7% | 702.5 | 50.7% | -0.88 | 58.12 | 55.75 | 60.50 | — |
| — | 2.38 | 2.67 | 2.52 | +0.22 | 51.0% | 705 | 51.0% | -0.78 | 60.67 | 57.40 | 63.95 | — |
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.