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 | |
| — | 120.15 | 126.85 | 123.50 | +0.94 | 52.8% | 515 | 52.8% | -0.06 | 2.69 | 2.59 | 2.79 | — |
| — | 112.30 | 116.65 | 114.47 | +0.92 | 51.6% | 525 | 51.6% | -0.08 | 3.35 | 3.20 | 3.50 | — |
| — | 98.60 | 101.85 | 100.22 | +0.89 | 50.2% | 540 | 50.2% | -0.11 | 4.60 | 4.40 | 4.80 | — |
| — | 84.30 | 88.80 | 86.55 | +0.86 | 49.1% | 555 | 49.1% | -0.14 | 6.62 | 6.30 | 6.95 | — |
| — | 81.30 | 84.60 | 82.95 | +0.84 | 48.8% | 560 | 48.8% | -0.16 | 7.50 | 7.10 | 7.90 | — |
| — | 59.10 | 61.45 | 60.27 | +0.74 | 47.6% | 590 | 47.6% | -0.27 | 14.05 | 13.15 | 14.95 | — |
| — | 55.60 | 58.05 | 56.83 | +0.71 | 47.5% | 595 | 47.5% | -0.29 | 15.93 | 15.55 | 16.30 | — |
| — | 52.65 | 54.65 | 53.65 | +0.69 | 47.5% | 600 | 47.5% | -0.31 | 17.75 | 17.50 | 18.00 | — |
| — | 49.60 | 50.75 | 50.17 | +0.67 | 47.4% | 605 | 47.4% | -0.33 | 19.68 | 19.00 | 20.35 | — |
| — | 46.50 | 48.55 | 47.52 | +0.65 | 47.4% | 610 | 47.4% | -0.35 | 21.48 | 21.15 | 21.80 | — |
| — | 43.65 | 44.85 | 44.25 | +0.62 | 47.4% | 615 | 47.4% | -0.38 | 23.55 | 23.05 | 24.05 | — |
| — | 40.90 | 41.90 | 41.40 | +0.60 | 47.4% | 620 | 47.4% | -0.40 | 26.05 | 25.40 | 26.70 | — |
| — | 38.20 | 39.25 | 38.73 | +0.58 | 47.4% | 625 | 47.4% | -0.42 | 28.00 | 27.45 | 28.55 | — |
| — | 35.75 | 36.80 | 36.27 | +0.55 | 47.4% | 630 | 47.4% | -0.45 | 30.50 | 29.80 | 31.20 | — |
| — | 33.20 | 34.25 | 33.73 | +0.53 | 47.5% | 635 | 47.5% | -0.47 | 33.33 | 32.65 | 34.00 | — |
| — | 31.05 | 33.60 | 32.33 | +0.51 | 47.5% | 640 | 47.5% | -0.50 | 35.95 | 35.30 | 36.60 | — |
| — | 28.85 | 29.90 | 29.38 | +0.48 | 47.6% | 645 | 47.6% | -0.52 | 38.65 | 38.15 | 39.15 | — |
| — | 26.85 | 27.90 | 27.38 | +0.46 | 47.7% | 650 | 47.7% | -0.54 | 41.70 | 41.00 | 42.40 | — |
| — | 24.90 | 25.95 | 25.43 | +0.44 | 47.7% | 655 | 47.7% | -0.57 | 44.70 | 44.10 | 45.30 | — |
| — | 23.10 | 24.05 | 23.57 | +0.41 | 47.8% | 660 | 47.8% | -0.59 | 48.48 | 47.30 | 49.65 | — |
| — | 20.15 | 22.40 | 21.27 | +0.39 | 47.9% | 665 | 47.9% | -0.61 | 50.45 | 47.10 | 53.80 | — |
| — | 19.90 | 20.80 | 20.35 | +0.37 | 48.0% | 670 | 48.0% | -0.63 | 55.25 | 53.90 | 56.60 | — |
| — | 17.45 | 19.30 | 18.38 | +0.35 | 48.1% | 675 | 48.1% | -0.65 | 58.77 | 57.35 | 60.20 | — |
| — | 16.35 | 17.85 | 17.10 | +0.33 | 48.1% | 680 | 48.1% | -0.67 | 61.65 | 61.05 | 62.25 | — |
| — | 15.65 | 16.55 | 16.10 | +0.31 | 48.2% | 685 | 48.2% | -0.69 | 64.62 | 61.35 | 67.90 | — |
| — | 13.90 | 15.35 | 14.62 | +0.29 | 48.3% | 690 | 48.3% | -0.71 | 68.12 | 65.15 | 71.10 | — |
| — | 13.35 | 14.05 | 13.70 | +0.27 | 48.4% | 695 | 48.4% | -0.73 | 71.55 | 69.00 | 74.10 | — |
| — | 12.15 | 12.85 | 12.50 | +0.26 | 48.5% | 700 | 48.5% | -0.75 | 76.95 | 75.50 | 78.40 | — |
| — | 8.75 | 9.35 | 9.05 | +0.20 | 48.9% | 720 | 48.9% | -0.81 | 92.95 | 89.55 | 96.35 | — |
| — | 5.15 | 5.95 | 5.55 | +0.13 | 49.6% | 750 | 49.6% | -0.88 | 119.22 | 116.20 | 122.25 | — |
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.