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 | |
| — | 79.20 | 84.75 | 81.97 | +0.78 | 56.1% | 580 | 56.1% | -0.22 | 13.15 | 12.75 | 13.55 | — |
| — | 74.80 | 80.30 | 77.55 | +0.77 | 56.0% | 585 | 56.0% | -0.23 | 14.45 | 13.95 | 14.95 | — |
| — | 71.95 | 77.40 | 74.67 | +0.75 | 55.9% | 590 | 55.9% | -0.25 | 15.82 | 15.50 | 16.15 | — |
| — | 68.35 | 73.55 | 70.95 | +0.74 | 55.8% | 595 | 55.8% | -0.27 | 17.35 | 16.90 | 17.80 | — |
| — | 64.95 | 70.55 | 67.75 | +0.72 | 55.8% | 600 | 55.8% | -0.28 | 19.05 | 18.65 | 19.45 | — |
| — | 63.05 | 66.90 | 64.97 | +0.70 | 55.8% | 605 | 55.8% | -0.30 | 20.85 | 20.25 | 21.45 | — |
| — | 58.65 | 62.90 | 60.77 | +0.68 | 55.7% | 610 | 55.7% | -0.32 | 22.65 | 22.20 | 23.10 | — |
| — | 55.60 | 60.50 | 58.05 | +0.66 | 55.7% | 615 | 55.7% | -0.34 | 24.48 | 24.00 | 24.95 | — |
| — | 52.60 | 57.35 | 54.98 | +0.64 | 55.7% | 620 | 55.7% | -0.36 | 26.52 | 26.05 | 27.00 | — |
| — | 49.75 | 54.60 | 52.17 | +0.62 | 55.7% | 625 | 55.7% | -0.38 | 28.80 | 28.35 | 29.25 | — |
| — | 47.15 | 51.00 | 49.08 | +0.60 | 55.8% | 630 | 55.8% | -0.40 | 31.15 | 30.65 | 31.65 | — |
| — | 45.10 | 47.75 | 46.42 | +0.58 | 55.8% | 635 | 55.8% | -0.42 | 33.58 | 32.90 | 34.25 | — |
| — | 43.05 | 45.55 | 44.30 | +0.56 | 55.8% | 640 | 55.8% | -0.44 | 35.95 | 35.50 | 36.40 | — |
| — | 41.20 | 42.45 | 41.83 | +0.54 | 55.9% | 645 | 55.9% | -0.46 | 38.70 | 37.95 | 39.45 | — |
| — | 38.70 | 40.00 | 39.35 | +0.52 | 55.9% | 650 | 55.9% | -0.48 | 41.40 | 40.65 | 42.15 | — |
| — | 36.40 | 37.75 | 37.08 | +0.50 | 56.0% | 655 | 56.0% | -0.50 | 44.08 | 43.45 | 44.70 | — |
| — | 34.35 | 35.70 | 35.02 | +0.49 | 56.1% | 660 | 56.1% | -0.52 | 46.92 | 46.35 | 47.50 | — |
| — | 32.70 | 33.70 | 33.20 | +0.47 | 56.2% | 665 | 56.2% | -0.54 | 50.02 | 49.40 | 50.65 | — |
| — | 30.80 | 31.70 | 31.25 | +0.45 | 56.2% | 670 | 56.2% | -0.56 | 53.08 | 52.55 | 53.60 | — |
| — | 28.70 | 29.95 | 29.32 | +0.43 | 56.3% | 675 | 56.3% | -0.57 | 56.25 | 54.55 | 57.95 | — |
| — | 27.25 | 28.20 | 27.73 | +0.41 | 56.4% | 680 | 56.4% | -0.59 | 59.83 | 59.00 | 60.65 | — |
| — | 25.35 | 26.70 | 26.02 | +0.39 | 56.5% | 685 | 56.5% | -0.61 | 62.50 | 59.90 | 65.10 | — |
| — | 24.05 | 25.15 | 24.60 | +0.37 | 56.6% | 690 | 56.6% | -0.63 | 65.97 | 64.10 | 67.85 | — |
| — | 22.50 | 23.65 | 23.07 | +0.36 | 56.8% | 695 | 56.8% | -0.64 | 69.38 | 66.75 | 72.00 | — |
| — | 21.20 | 22.10 | 21.65 | +0.34 | 56.9% | 700 | 56.9% | -0.59 | 73.05 | 70.50 | 75.60 | — |
| — | 19.85 | 20.85 | 20.35 | +0.39 | 57.0% | 705 | 57.0% | -0.62 | 76.58 | 73.90 | 79.25 | — |
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.