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 | |
| — | 114.65 | 121.05 | 117.85 | +0.98 | 61.4% | 515 | 61.4% | -0.02 | 0.59 | 0.54 | 0.64 | — |
| — | 104.85 | 111.55 | 108.20 | +0.97 | 58.4% | 525 | 58.4% | -0.03 | 0.71 | 0.66 | 0.77 | — |
| — | 97.40 | 103.65 | 100.53 | +0.97 | 56.2% | 532.5 | 56.2% | -0.03 | 0.84 | 0.78 | 0.90 | — |
| — | 90.90 | 95.10 | 93.00 | +0.96 | 54.1% | 540 | 54.1% | -0.04 | 1.02 | 0.96 | 1.08 | — |
| — | 84.05 | 88.75 | 86.40 | +0.95 | 52.1% | 547.5 | 52.1% | -0.05 | 1.24 | 1.17 | 1.30 | — |
| — | 75.55 | 81.85 | 78.70 | +0.94 | 50.3% | 555 | 50.3% | -0.06 | 1.51 | 1.44 | 1.59 | — |
| — | 72.05 | 77.80 | 74.92 | +0.93 | 49.2% | 560 | 49.2% | -0.07 | 1.76 | 1.69 | 1.83 | — |
| — | 45.95 | 50.55 | 48.25 | +0.82 | 44.9% | 590 | 44.9% | -0.18 | 4.78 | 4.65 | 4.90 | — |
| — | 41.90 | 44.10 | 43.00 | +0.80 | 44.5% | 595 | 44.5% | -0.20 | 5.78 | 5.65 | 5.90 | — |
| — | 38.90 | 40.30 | 39.60 | +0.76 | 44.2% | 600 | 44.2% | -0.24 | 6.90 | 6.75 | 7.05 | — |
| — | 34.65 | 37.00 | 35.83 | +0.73 | 44.0% | 605 | 44.0% | -0.27 | 8.28 | 8.05 | 8.50 | — |
| — | 31.90 | 33.30 | 32.60 | +0.70 | 43.9% | 610 | 43.9% | -0.31 | 9.82 | 9.60 | 10.05 | — |
| — | 30.20 | 32.50 | 31.35 | +0.68 | 43.8% | 612.5 | 43.8% | -0.32 | 10.40 | 9.90 | 10.90 | — |
| — | 28.60 | 30.85 | 29.73 | +0.66 | 43.8% | 615 | 43.8% | -0.34 | 11.53 | 11.25 | 11.80 | — |
| — | 26.10 | 29.35 | 27.73 | +0.64 | 43.8% | 617.5 | 43.8% | -0.37 | 12.50 | 12.25 | 12.75 | — |
| — | 25.60 | 26.45 | 26.02 | +0.62 | 43.7% | 620 | 43.7% | -0.39 | 13.45 | 13.15 | 13.75 | — |
| — | 24.15 | 25.40 | 24.77 | +0.60 | 43.7% | 622.5 | 43.7% | -0.41 | 14.60 | 14.25 | 14.95 | — |
| — | 21.90 | 23.65 | 22.77 | +0.57 | 43.7% | 625 | 43.7% | -0.43 | 15.62 | 15.30 | 15.95 | — |
| — | 20.60 | 22.15 | 21.38 | +0.55 | 43.7% | 627.5 | 43.7% | -0.45 | 16.82 | 16.50 | 17.15 | — |
| — | 20.15 | 20.90 | 20.52 | +0.53 | 43.8% | 630 | 43.8% | -0.47 | 18.02 | 17.70 | 18.35 | — |
| — | 18.95 | 19.95 | 19.45 | +0.51 | 43.8% | 632.5 | 43.8% | -0.49 | 19.02 | 18.40 | 19.65 | — |
| — | 17.80 | 18.85 | 18.32 | +0.49 | 43.8% | 635 | 43.8% | -0.51 | 20.52 | 20.05 | 21.00 | — |
| — | 16.65 | 17.90 | 17.27 | +0.47 | 43.9% | 637.5 | 43.9% | -0.53 | 22.02 | 21.70 | 22.35 | — |
| — | 15.60 | 16.25 | 15.93 | +0.45 | 43.9% | 640 | 43.9% | -0.55 | 23.50 | 23.10 | 23.90 | — |
| — | 14.60 | 16.05 | 15.32 | +0.43 | 44.0% | 642.5 | 44.0% | -0.57 | 25.00 | 24.60 | 25.40 | — |
| — | 13.70 | 14.50 | 14.10 | +0.41 | 44.0% | 645 | 44.0% | -0.59 | 26.43 | 26.00 | 26.85 | — |
| — | 12.75 | 14.15 | 13.45 | +0.39 | 44.1% | 647.5 | 44.1% | -0.61 | 28.57 | 27.35 | 29.80 | — |
| — | 12.00 | 12.60 | 12.30 | +0.37 | 44.2% | 650 | 44.2% | -0.63 | 30.10 | 28.65 | 31.55 | — |
| — | 11.10 | 12.95 | 12.03 | +0.36 | 44.3% | 652.5 | 44.3% | -0.65 | 31.02 | 30.30 | 31.75 | — |
| — | 10.35 | 11.50 | 10.93 | +0.34 | 44.4% | 655 | 44.4% | -0.66 | 32.40 | 31.25 | 33.55 | — |
| — | 9.55 | 10.00 | 9.78 | +0.32 | 44.5% | 657.5 | 44.5% | -0.68 | 35.05 | 33.25 | 36.85 | — |
| — | 8.95 | 9.55 | 9.25 | +0.30 | 44.6% | 660 | 44.6% | -0.70 | 37.50 | 36.00 | 39.00 | — |
| — | 7.70 | 9.15 | 8.43 | +0.27 | 44.8% | 665 | 44.8% | -0.73 | 41.00 | 37.75 | 44.25 | — |
| — | 6.65 | 6.95 | 6.80 | +0.24 | 45.1% | 670 | 45.1% | -0.76 | 44.38 | 42.50 | 46.25 | — |
| — | 5.70 | 6.00 | 5.85 | +0.22 | 45.3% | 675 | 45.3% | -0.79 | 47.98 | 45.60 | 50.35 | — |
| — | 4.90 | 5.20 | 5.05 | +0.19 | 45.6% | 680 | 45.6% | -0.82 | 52.48 | 49.35 | 55.60 | — |
| — | 4.15 | 4.50 | 4.33 | +0.17 | 45.9% | 685 | 45.9% | -0.84 | 57.17 | 53.70 | 60.65 | — |
| — | 3.60 | 3.75 | 3.67 | +0.15 | 46.1% | 690 | 46.1% | -0.86 | 61.65 | 58.10 | 65.20 | — |
| — | 2.63 | 2.77 | 2.70 | +0.11 | 46.7% | 700 | 46.7% | -0.89 | 70.12 | 67.60 | 72.65 | — |
| — | 1.37 | 1.51 | 1.44 | +0.06 | 47.9% | 720 | 47.9% | -0.94 | 89.60 | 86.45 | 92.75 | — |
| — | 0.70 | 0.80 | 0.75 | +0.04 | 49.2% | 740 | 49.2% | -0.97 | 108.80 | 105.50 | 112.10 | — |
| — | 0.52 | 0.76 | 0.64 | +0.03 | 49.9% | 750 | 49.9% | -0.98 | 118.70 | 115.65 | 121.75 | — |
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.