Spot 630.94
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.80 | 121.55 | 118.17 | — | — | 515 | — | — | 1.12 | 0.97 | 1.27 | — |
| — | 105.10 | 111.65 | 108.38 | +0.95 | 58.8% | 525 | 58.8% | -0.05 | 1.47 | 1.32 | 1.62 | — |
| — | 97.85 | 104.40 | 101.12 | +0.94 | 57.4% | 532.5 | 57.4% | -0.06 | 1.75 | 1.62 | 1.87 | — |
| — | 90.50 | 97.35 | 93.92 | +0.93 | 56.1% | 540 | 56.1% | -0.07 | 2.08 | 1.97 | 2.20 | — |
| — | 83.65 | 90.20 | 86.92 | +0.92 | 54.9% | 547.5 | 54.9% | -0.08 | 2.61 | 2.44 | 2.78 | — |
| — | 78.70 | 83.05 | 80.88 | +0.90 | 53.8% | 555 | 53.8% | -0.10 | 3.20 | 3.00 | 3.40 | — |
| — | 73.70 | 78.55 | 76.12 | +0.89 | 53.2% | 560 | — | — | 3.62 | 3.45 | 3.80 | — |
| — | 47.10 | 54.15 | 50.62 | +0.77 | 50.3% | 590 | 50.3% | -0.23 | 8.68 | 8.45 | 8.90 | — |
| — | 43.35 | 50.15 | 46.75 | +0.75 | 50.0% | 595 | — | — | 9.95 | 9.70 | 10.20 | — |
| — | 41.55 | 45.85 | 43.70 | — | — | 600 | — | — | 11.45 | 11.25 | 11.65 | — |
| — | 40.40 | 43.45 | 41.92 | — | — | 602.5 | — | — | 12.15 | 11.90 | 12.40 | — |
| — | 38.35 | 42.50 | 40.42 | — | — | 605 | 49.6% | -0.31 | 13.03 | 12.70 | 13.35 | — |
| — | 36.65 | 39.05 | 37.85 | +0.68 | 49.5% | 607.5 | 49.5% | -0.33 | 13.90 | 13.50 | 14.30 | — |
| — | 35.85 | 38.45 | 37.15 | +0.66 | 49.5% | 610 | 49.5% | -0.34 | 14.90 | 14.40 | 15.40 | — |
| — | 34.35 | 35.85 | 35.10 | +0.64 | 49.4% | 612.5 | 49.4% | -0.36 | 16.07 | 15.40 | 16.75 | — |
| — | 32.85 | 34.20 | 33.52 | +0.63 | 49.4% | 615 | 49.4% | -0.38 | 16.77 | 16.35 | 17.20 | — |
| — | 30.35 | 32.80 | 31.57 | +0.61 | 49.3% | 617.5 | 49.3% | -0.39 | 17.73 | 17.30 | 18.15 | — |
| — | 30.00 | 31.05 | 30.52 | +0.60 | 49.3% | 620 | 49.3% | -0.40 | 18.88 | 18.50 | 19.25 | — |
| — | 28.60 | 30.10 | 29.35 | +0.58 | 49.3% | 622.5 | 49.3% | -0.42 | 19.93 | 19.50 | 20.35 | — |
| — | 27.45 | 28.30 | 27.88 | +0.56 | 49.3% | 625 | 49.3% | -0.44 | 21.12 | 20.65 | 21.60 | — |
| — | 24.90 | 25.95 | 25.43 | +0.53 | 49.3% | 630 | 49.3% | -0.47 | 23.75 | 23.40 | 24.10 | — |
| — | 22.60 | 23.55 | 23.07 | +0.50 | 49.4% | 635 | 49.4% | -0.51 | 26.62 | 25.75 | 27.50 | — |
| — | 20.35 | 21.35 | 20.85 | +0.47 | 49.5% | 640 | 49.5% | -0.53 | 29.55 | 28.45 | 30.65 | — |
| — | 18.40 | 19.45 | 18.93 | +0.44 | 49.6% | 645 | 49.6% | -0.57 | 32.48 | 31.35 | 33.60 | — |
| — | 16.40 | 17.40 | 16.90 | +0.40 | 49.7% | 650 | 49.7% | -0.60 | 34.60 | 32.00 | 37.20 | — |
| — | 14.85 | 15.70 | 15.28 | — | — | 655 | — | — | 39.23 | 37.85 | 40.60 | — |
| — | 13.30 | 14.20 | 13.75 | — | — | 660 | 50.1% | -0.66 | 41.88 | 39.90 | 43.85 | — |
| — | 11.90 | 12.65 | 12.28 | +0.32 | 50.3% | 665 | 50.3% | -0.68 | 45.25 | 43.50 | 47.00 | — |
| — | 10.75 | 11.35 | 11.05 | +0.29 | 50.5% | 670 | 50.5% | -0.71 | 48.40 | 45.70 | 51.10 | — |
| — | 9.45 | 10.25 | 9.85 | +0.27 | 50.7% | 675 | 50.7% | -0.73 | 52.85 | 51.10 | 54.60 | — |
| — | 4.20 | 4.60 | 4.40 | +0.14 | 52.4% | 710 | 52.4% | -0.87 | 82.35 | 80.20 | 84.50 | 0 |
| — | 2.57 | 2.84 | 2.71 | — | — | 730 | 53.4% | -0.92 | 101.95 | 99.25 | 104.65 | — |
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.