Spot 631.43
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 121.35 | 127.75 | 124.55 | +0.99 | 84.5% | 507.5 | 84.5% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 114.10 | 120.30 | 117.20 | +0.99 | 80.9% | 515 | 80.9% | -0.01 | 0.11 | 0.09 | 0.13 | — |
| — | 103.85 | 109.70 | 106.78 | +0.99 | 76.1% | 525 | 76.1% | -0.01 | 0.14 | 0.13 | 0.15 | — |
| — | 96.50 | 102.85 | 99.67 | +0.99 | 72.3% | 532.5 | 72.3% | -0.01 | 0.20 | 0.16 | 0.23 | — |
| — | 89.10 | 95.00 | 92.05 | +0.99 | 68.5% | 540 | 68.5% | -0.01 | 0.23 | 0.20 | 0.25 | — |
| — | 81.50 | 87.95 | 84.72 | +0.98 | 64.7% | 547.5 | 64.7% | -0.02 | 0.26 | 0.21 | 0.31 | — |
| — | 74.15 | 81.00 | 77.58 | +0.98 | 61.0% | 555 | 61.0% | -0.02 | 0.31 | 0.26 | 0.36 | — |
| — | 71.00 | 73.90 | 72.45 | +0.98 | 58.7% | 560 | 58.7% | -0.02 | 0.35 | 0.31 | 0.40 | — |
| 11 | 60.85 | 68.40 | 64.62 | +0.97 | 55.6% | 567.5 | 55.6% | -0.03 | 0.58 | 0.42 | 0.75 | — |
| — | 56.20 | 63.80 | 60.00 | +0.96 | 53.8% | 572.5 | 53.8% | -0.04 | 0.70 | 0.47 | 0.93 | — |
| — | 51.40 | 58.40 | 54.90 | +0.95 | 52.1% | 577.5 | 52.1% | -0.05 | 0.69 | 0.65 | 0.74 | — |
| — | 47.70 | 54.00 | 50.85 | +0.94 | 50.4% | 582.5 | 50.4% | -0.06 | 0.84 | 0.81 | 0.88 | — |
| — | 41.85 | 48.85 | 45.35 | +0.93 | 48.9% | 587.5 | 48.9% | -0.07 | 1.08 | 1.06 | 1.11 | — |
| — | 40.35 | 46.05 | 43.20 | +0.92 | 48.2% | 590 | 48.2% | -0.08 | 1.23 | 1.20 | 1.25 | — |
| — | 39.00 | 44.05 | 41.52 | +0.91 | 47.6% | 592.5 | 47.6% | -0.09 | 1.35 | 1.28 | 1.43 | — |
| — | 37.45 | 41.45 | 39.45 | +0.89 | 47.0% | 595 | 47.0% | -0.11 | 1.61 | 1.58 | 1.65 | — |
| — | 34.45 | 38.40 | 36.42 | +0.88 | 46.5% | 597.5 | 46.5% | -0.12 | 1.84 | 1.78 | 1.91 | — |
| — | 33.70 | 34.70 | 34.20 | +0.86 | 46.1% | 600 | 46.1% | -0.14 | 2.12 | 2.06 | 2.17 | — |
| — | 31.55 | 32.75 | 32.15 | +0.85 | 45.7% | 602.5 | 45.7% | -0.16 | 2.46 | 2.42 | 2.51 | — |
| — | 29.50 | 30.60 | 30.05 | +0.83 | 45.4% | 605 | 45.4% | -0.17 | 2.83 | 2.75 | 2.92 | — |
| — | 27.40 | 28.75 | 28.07 | +0.80 | 45.1% | 607.5 | 45.1% | -0.20 | 3.17 | 2.90 | 3.45 | — |
| — | 25.50 | 26.45 | 25.98 | +0.78 | 44.9% | 610 | 44.9% | -0.22 | 3.85 | 3.80 | 3.90 | — |
| — | 23.65 | 24.65 | 24.15 | +0.75 | 44.8% | 612.5 | 44.8% | -0.25 | 4.40 | 4.30 | 4.50 | 321 |
| — | 21.80 | 22.75 | 22.27 | +0.73 | 44.8% | 615 | 44.8% | -0.27 | 5.05 | 4.95 | 5.15 | — |
| — | 20.10 | 20.90 | 20.50 | +0.69 | 44.8% | 617.5 | 44.8% | -0.31 | 5.75 | 5.55 | 5.95 | — |
| — | 18.45 | 19.30 | 18.88 | +0.67 | 44.8% | 620 | 44.8% | -0.33 | 6.65 | 6.55 | 6.75 | — |
| — | 16.85 | 17.60 | 17.23 | +0.63 | 44.9% | 622.5 | 44.9% | -0.37 | 7.22 | 6.75 | 7.70 | — |
| — | 15.45 | 16.10 | 15.78 | +0.60 | 45.0% | 625 | 45.0% | -0.40 | 8.50 | 8.35 | 8.65 | — |
| — | 14.00 | 14.65 | 14.32 | +0.57 | 45.1% | 627.5 | 45.1% | -0.44 | 9.60 | 9.40 | 9.80 | — |
| — | 12.70 | 13.30 | 13.00 | +0.53 | 45.1% | 630 | 45.1% | -0.47 | 10.78 | 10.60 | 10.95 | — |
| — | 11.50 | 12.00 | 11.75 | +0.50 | 45.2% | 632.5 | 45.2% | -0.50 | 11.45 | 10.60 | 12.30 | — |
| — | 10.35 | 10.80 | 10.57 | +0.47 | 45.4% | 635 | 45.4% | -0.54 | 13.38 | 13.05 | 13.70 | — |
| — | 9.35 | 9.75 | 9.55 | +0.43 | 45.5% | 637.5 | 45.5% | -0.57 | 14.47 | 13.70 | 15.25 | — |
| — | 8.40 | 8.70 | 8.55 | +0.40 | 45.7% | 640 | 45.7% | -0.60 | 16.32 | 15.85 | 16.80 | — |
| — | 7.40 | 7.90 | 7.65 | +0.37 | 45.8% | 642.5 | 45.8% | -0.63 | 17.75 | 17.10 | 18.40 | — |
| — | 6.60 | 7.00 | 6.80 | +0.34 | 45.9% | 645 | 45.9% | -0.66 | 19.60 | 19.15 | 20.05 | — |
| — | 5.85 | 6.45 | 6.15 | +0.31 | 46.1% | 647.5 | 46.1% | -0.69 | 21.30 | 20.75 | 21.85 | — |
| — | 5.20 | 5.55 | 5.38 | +0.29 | 46.2% | 650 | 46.2% | -0.72 | 23.25 | 22.30 | 24.20 | — |
| — | 4.60 | 4.90 | 4.75 | +0.26 | 46.4% | 652.5 | 46.4% | -0.74 | 24.48 | 23.40 | 25.55 | — |
| — | 4.05 | 4.40 | 4.22 | +0.24 | 46.5% | 655 | 46.5% | -0.77 | 26.70 | 25.85 | 27.55 | — |
| — | 3.55 | 3.85 | 3.70 | +0.21 | 46.7% | 657.5 | 46.7% | -0.79 | 29.02 | 27.80 | 30.25 | — |
| — | 3.10 | 3.35 | 3.23 | +0.20 | 46.8% | 660 | 46.8% | -0.81 | 30.68 | 29.65 | 31.70 | — |
| — | 2.65 | 2.93 | 2.79 | +0.17 | 47.0% | 662.5 | 47.0% | -0.83 | 33.48 | 31.75 | 35.20 | — |
| — | 2.41 | 2.55 | 2.48 | +0.16 | 47.2% | 665 | 47.2% | -0.85 | 35.80 | 32.15 | 39.45 | — |
| — | 2.11 | 2.25 | 2.18 | +0.14 | 47.4% | 667.5 | 47.4% | -0.86 | 37.83 | 34.05 | 41.60 | — |
| — | 1.83 | 2.00 | 1.92 | +0.12 | 47.5% | 670 | 47.5% | -0.88 | 40.27 | 36.75 | 43.80 | — |
| — | 1.60 | 1.71 | 1.66 | +0.11 | 47.7% | 672.5 | 47.7% | -0.89 | 42.67 | 39.65 | 45.70 | — |
| — | 1.39 | 1.51 | 1.45 | +0.10 | 48.0% | 675 | 48.0% | -0.90 | 45.02 | 41.70 | 48.35 | — |
| — | 1.20 | 1.33 | 1.26 | +0.09 | 48.2% | 677.5 | 48.2% | -0.92 | 46.98 | 43.65 | 50.30 | — |
| — | 1.05 | 1.18 | 1.11 | +0.08 | 48.4% | 680 | 48.4% | -0.93 | 49.00 | 46.00 | 52.00 | — |
| — | 0.78 | 0.88 | 0.83 | +0.06 | 48.9% | 685 | 48.9% | -0.94 | 53.70 | 51.10 | 56.30 | — |
| — | 0.60 | 0.67 | 0.64 | +0.05 | 49.4% | 690 | 49.4% | -0.96 | 58.50 | 55.90 | 61.10 | — |
| — | 0.44 | 0.51 | 0.47 | +0.04 | 50.0% | 695 | 50.0% | -0.97 | 63.83 | 60.50 | 67.15 | — |
| — | 0.38 | 0.39 | 0.39 | +0.03 | 50.6% | 700 | 50.6% | -0.98 | 69.00 | 65.70 | 72.30 | — |
| — | 0.20 | 0.26 | 0.23 | +0.02 | 51.6% | 707.5 | 51.6% | -0.99 | 76.15 | 72.80 | 79.50 | — |
| — | 0.14 | 0.21 | 0.17 | +0.01 | 52.3% | 712.5 | 52.3% | -0.99 | 81.40 | 78.15 | 84.65 | — |
| — | 0.10 | 0.37 | 0.23 | +0.01 | 53.7% | 720 | 53.7% | -0.99 | 88.50 | 85.30 | 91.70 | — |
| — | 0.05 | 0.14 | 0.10 | +0.01 | 55.3% | 727.5 | 55.3% | -1.00 | 95.95 | 92.80 | 99.10 | — |
| — | 0.04 | 0.11 | 0.07 | +0.01 | 57.4% | 735 | 57.4% | -1.00 | 103.17 | 100.60 | 105.75 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 58.9% | 740 | 58.9% | -1.00 | 108.17 | 105.60 | 110.75 | — |
| — | 0.05 | 0.06 | 0.06 | +0.00 | 61.7% | 750 | 61.7% | -1.00 | 118.40 | 115.60 | 121.20 | — |
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.