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 | |
| — | — | — | — | +0.83 | 66.4% | 577.5 | 66.4% | -0.18 | — | — | — | — |
| — | 74.25 | 78.10 | 76.17 | +0.82 | 66.3% | 580 | 66.3% | -0.18 | 8.82 | 8.50 | 9.15 | — |
| — | — | — | — | +0.81 | 66.2% | 582.5 | 66.2% | -0.19 | — | — | — | — |
| — | 70.30 | 75.00 | 72.65 | +0.80 | 66.1% | 585 | 66.1% | -0.15 | 9.93 | 9.50 | 10.35 | — |
| — | — | — | — | +0.79 | 66.0% | 587.5 | 66.0% | -0.21 | — | — | — | — |
| — | 67.70 | 71.25 | 69.47 | +0.78 | 65.9% | 590 | 65.9% | -0.22 | 11.18 | 10.80 | 11.55 | — |
| — | — | — | — | +0.77 | 65.9% | 592.5 | 65.9% | -0.23 | — | — | — | — |
| — | 62.70 | 67.50 | 65.10 | +0.76 | 65.8% | 595 | 65.8% | -0.18 | 12.50 | 12.15 | 12.85 | — |
| — | — | — | — | +0.76 | 65.7% | 597.5 | 65.7% | -0.25 | — | — | — | — |
| — | 59.60 | 63.75 | 61.67 | +0.74 | 65.7% | 600 | 65.7% | -0.26 | 13.95 | 13.60 | 14.30 | — |
| — | — | — | — | +0.73 | 65.7% | 602.5 | 65.7% | -0.27 | — | — | — | — |
| — | 55.70 | 59.75 | 57.73 | +0.72 | 65.6% | 605 | 65.6% | -0.28 | 15.50 | 15.10 | 15.90 | — |
| — | — | — | — | +0.71 | 65.6% | 607.5 | 65.6% | -0.29 | — | — | — | — |
| — | 53.40 | 55.65 | 54.52 | +0.70 | 65.6% | 610 | 65.6% | -0.30 | 17.23 | 16.80 | 17.65 | — |
| — | — | — | — | +0.69 | 65.6% | 612.5 | 65.6% | -0.31 | — | — | — | — |
| — | 49.80 | 51.90 | 50.85 | +0.68 | 65.6% | 615 | 65.6% | -0.32 | 19.05 | 18.60 | 19.50 | — |
| — | — | — | — | +0.66 | 65.6% | 617.5 | 65.6% | -0.34 | — | — | — | — |
| — | 46.85 | 49.45 | 48.15 | +0.66 | 65.6% | 620 | 65.6% | -0.35 | 21.00 | 20.55 | 21.45 | — |
| — | — | — | — | +0.64 | 65.7% | 622.5 | 65.7% | -0.36 | — | — | — | — |
| — | 44.75 | 46.00 | 45.38 | +0.63 | 65.7% | 625 | 65.7% | -0.37 | 23.05 | 22.60 | 23.50 | — |
| — | — | — | — | +0.62 | 65.7% | 627.5 | 65.7% | -0.38 | — | — | — | — |
| — | 41.85 | 43.15 | 42.50 | +0.61 | 65.8% | 630 | 65.8% | -0.39 | 25.27 | 24.80 | 25.75 | — |
| — | — | — | — | +0.60 | 65.8% | 632.5 | — | — | — | — | — | — |
| — | 39.30 | 40.45 | 39.88 | +0.66 | 65.9% | 635 | 65.9% | -0.34 | 27.60 | 27.10 | 28.10 | — |
| — | — | — | — | +0.57 | 65.9% | 637.5 | 65.9% | -0.43 | — | — | — | — |
| — | 36.55 | 38.05 | 37.30 | +0.56 | 66.0% | 640 | 66.0% | -0.44 | 30.15 | 29.55 | 30.75 | — |
| — | — | — | — | +0.55 | 66.1% | 642.5 | 66.1% | -0.45 | — | — | — | — |
| — | 34.25 | 35.25 | 34.75 | +0.54 | 66.2% | 645 | 66.2% | -0.46 | 32.77 | 32.15 | 33.40 | — |
| — | 33.20 | 34.20 | 33.70 | +0.53 | 66.2% | 647.5 | 66.2% | -0.48 | 34.05 | 33.35 | 34.75 | — |
| — | 32.05 | 32.90 | 32.48 | +0.51 | 66.3% | 650 | 66.3% | -0.49 | 35.48 | 34.80 | 36.15 | — |
| — | 30.90 | 31.95 | 31.43 | +0.50 | 66.4% | 652.5 | 66.4% | -0.50 | 36.62 | 36.00 | 37.25 | — |
| — | 29.80 | 30.75 | 30.27 | +0.49 | 66.5% | 655 | 66.5% | -0.51 | 38.12 | 37.60 | 38.65 | — |
| — | 28.80 | 29.90 | 29.35 | +0.48 | 66.6% | 657.5 | 66.6% | -0.52 | 39.58 | 38.90 | 40.25 | — |
| — | 27.70 | 28.70 | 28.20 | +0.47 | 66.7% | 660 | 66.7% | -0.53 | 41.10 | 40.55 | 41.65 | — |
| — | 26.75 | 27.70 | 27.23 | +0.46 | 66.8% | 662.5 | 66.8% | -0.55 | 42.75 | 42.05 | 43.45 | — |
| — | 25.80 | 26.75 | 26.27 | +0.44 | 66.9% | 665 | 66.9% | -0.56 | 44.12 | 43.55 | 44.70 | — |
| — | 24.95 | 26.00 | 25.48 | +0.43 | 67.0% | 667.5 | 67.0% | -0.57 | 45.58 | 44.90 | 46.25 | — |
| — | 23.95 | 24.90 | 24.43 | +0.42 | 67.1% | 670 | 67.1% | -0.58 | 47.17 | 46.50 | 47.85 | — |
| — | 23.05 | 24.20 | 23.62 | +0.41 | 67.2% | 672.5 | 67.2% | -0.59 | 48.85 | 47.95 | 49.75 | — |
| — | 22.25 | 23.20 | 22.73 | +0.40 | 67.3% | 675 | 67.3% | -0.60 | 50.52 | 49.75 | 51.30 | — |
| — | 21.10 | 22.50 | 21.80 | +0.39 | 67.4% | 677.5 | 67.4% | -0.61 | 52.35 | 51.50 | 53.20 | — |
| — | 20.75 | 21.55 | 21.15 | +0.38 | 67.5% | 680 | 67.5% | -0.62 | 53.80 | 53.10 | 54.50 | — |
| — | 19.95 | 20.95 | 20.45 | +0.37 | 67.6% | 682.5 | 67.6% | -0.63 | 55.73 | 54.90 | 56.55 | — |
| — | 19.10 | 20.05 | 19.57 | +0.36 | 67.7% | 685 | 67.7% | -0.64 | 57.52 | 56.60 | 58.45 | — |
| — | 18.25 | 19.45 | 18.85 | +0.35 | 67.8% | 687.5 | 67.8% | -0.66 | 59.25 | 58.40 | 60.10 | — |
| — | 17.75 | 18.60 | 18.18 | +0.34 | 67.9% | 690 | 67.9% | -0.66 | 60.85 | 60.20 | 61.50 | — |
| — | 17.05 | 18.05 | 17.55 | +0.33 | 68.0% | 692.5 | 68.0% | -0.67 | 63.08 | 62.05 | 64.10 | — |
| — | 16.40 | 17.25 | 16.82 | +0.32 | 68.1% | 695 | 68.1% | -0.68 | 64.33 | 63.25 | 65.40 | — |
| — | — | — | — | +0.31 | 68.2% | 697.5 | 68.2% | -0.69 | — | — | — | — |
| — | 15.15 | 15.90 | 15.53 | +0.38 | 68.2% | 700 | 68.2% | -0.62 | 68.40 | 67.60 | 69.20 | — |
| — | — | — | — | — | — | 702.5 | — | — | — | — | — | — |
| — | 14.10 | 14.80 | 14.45 | +0.35 | 68.4% | 705 | 68.4% | -0.65 | 72.25 | 70.30 | 74.20 | — |
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.