Spot 633.88
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 117.30 | 123.55 | 120.42 | +0.97 | 57.0% | 515 | 57.0% | -0.03 | 0.74 | 0.68 | 0.80 | — |
| — | 108.00 | 114.20 | 111.10 | +0.97 | 54.4% | 525 | 54.4% | -0.03 | 0.89 | 0.82 | 0.96 | — |
| — | 100.55 | 106.90 | 103.72 | +0.96 | 52.6% | 532.5 | 52.6% | -0.04 | 0.94 | 0.77 | 1.12 | — |
| — | 95.00 | 97.25 | 96.12 | +0.95 | 50.9% | 540 | 50.9% | -0.05 | 1.27 | 1.23 | 1.31 | — |
| — | 85.65 | 92.35 | 89.00 | +0.94 | 49.4% | 547.5 | 49.4% | -0.06 | 1.50 | 1.44 | 1.57 | — |
| — | 80.40 | 84.70 | 82.55 | +0.93 | 48.0% | 555 | 48.0% | -0.07 | 1.88 | 1.79 | 1.96 | — |
| — | 75.75 | 77.70 | 76.72 | +0.92 | 47.2% | 560 | 47.2% | -0.08 | 2.22 | 2.15 | 2.29 | — |
| — | 48.35 | 52.35 | 50.35 | +0.81 | 44.0% | 590 | 44.0% | -0.19 | 5.85 | 5.70 | 6.00 | — |
| — | 44.40 | 49.85 | 47.12 | +0.79 | 43.7% | 595 | 43.7% | -0.21 | 6.92 | 6.75 | 7.10 | — |
| — | 41.70 | 43.55 | 42.62 | +0.76 | 43.5% | 600 | 43.5% | -0.24 | 8.05 | 7.80 | 8.30 | — |
| — | 38.55 | 39.80 | 39.17 | +0.73 | 43.3% | 605 | 43.3% | -0.27 | 9.70 | 9.35 | 10.05 | — |
| — | 34.90 | 36.45 | 35.67 | +0.70 | 43.2% | 610 | 43.2% | -0.31 | 11.05 | 10.80 | 11.30 | — |
| — | 31.95 | 33.00 | 32.48 | +0.66 | 43.1% | 615 | 43.1% | -0.34 | 12.85 | 12.60 | 13.10 | — |
| — | 29.00 | 29.90 | 29.45 | +0.63 | 43.1% | 620 | 43.1% | -0.38 | 14.82 | 14.55 | 15.10 | — |
| — | 23.60 | 24.45 | 24.02 | +0.55 | 43.1% | 630 | 43.1% | -0.45 | 19.38 | 19.00 | 19.75 | — |
| — | 18.90 | 19.65 | 19.27 | +0.48 | 43.3% | 640 | 43.3% | -0.53 | 24.45 | 24.00 | 24.90 | — |
| — | 14.95 | 15.55 | 15.25 | +0.41 | 43.4% | 650 | 43.4% | -0.60 | 30.40 | 28.85 | 31.95 | — |
| — | 11.65 | 12.15 | 11.90 | +0.34 | 43.7% | 660 | 43.7% | -0.66 | 36.60 | 35.30 | 37.90 | — |
| — | 9.00 | 9.45 | 9.22 | +0.28 | 44.0% | 670 | 44.0% | -0.72 | 44.15 | 42.60 | 45.70 | — |
| — | 6.90 | 7.40 | 7.15 | +0.23 | 44.3% | 680 | 44.3% | -0.78 | 53.17 | 50.85 | 55.50 | — |
| — | 5.25 | 5.50 | 5.38 | +0.18 | 44.8% | 690 | 44.8% | -0.82 | 60.70 | 57.35 | 64.05 | — |
| — | 3.95 | 4.15 | 4.05 | +0.14 | 45.3% | 700 | 45.3% | -0.86 | 69.38 | 66.05 | 72.70 | — |
| — | 2.25 | 2.44 | 2.35 | +0.09 | 46.4% | 720 | 46.4% | -0.92 | 87.30 | 84.15 | 90.45 | — |
| — | 0.96 | 1.16 | 1.06 | +0.04 | 48.2% | 750 | 48.2% | -0.97 | 116.00 | 113.00 | 119.00 | — |
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.