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 | |
| — | 120.05 | 127.35 | 123.70 | +0.91 | 57.3% | 515 | 57.3% | -0.09 | 5.05 | 4.75 | 5.35 | — |
| — | 111.65 | 117.70 | 114.67 | +0.89 | 56.5% | 525 | 56.5% | -0.11 | 6.28 | 5.85 | 6.70 | — |
| — | 98.20 | 104.95 | 101.58 | +0.85 | 55.6% | 540 | 55.6% | -0.14 | 8.40 | 8.20 | 8.60 | — |
| — | 87.50 | 93.15 | 90.33 | +0.82 | 54.8% | 555 | 54.8% | -0.18 | 11.20 | 11.00 | 11.40 | — |
| — | 81.80 | 88.50 | 85.15 | +0.80 | 54.6% | 560 | 54.6% | -0.20 | 12.28 | 11.90 | 12.65 | — |
| — | 61.35 | 68.50 | 64.92 | +0.70 | 53.9% | 590 | 53.9% | -0.30 | 21.12 | 20.65 | 21.60 | — |
| — | 61.00 | 63.95 | 62.48 | +0.68 | 53.8% | 595 | 53.8% | -0.32 | 23.00 | 22.50 | 23.50 | — |
| — | 57.90 | 60.70 | 59.30 | +0.66 | 53.8% | 600 | 53.8% | -0.34 | 24.90 | 24.40 | 25.40 | — |
| — | 54.95 | 58.55 | 56.75 | +0.65 | 53.8% | 605 | 53.8% | -0.36 | 26.02 | 24.60 | 27.45 | — |
| — | 52.10 | 53.80 | 52.95 | +0.63 | 53.8% | 610 | 53.8% | -0.38 | 28.95 | 28.35 | 29.55 | — |
| — | 49.60 | 51.15 | 50.38 | +0.61 | 53.8% | 615 | 53.8% | -0.40 | 30.32 | 28.85 | 31.80 | — |
| — | 46.75 | 50.00 | 48.38 | +0.59 | 53.8% | 620 | 53.8% | -0.42 | 32.80 | 31.45 | 34.15 | — |
| — | 44.25 | 46.65 | 45.45 | — | — | 625 | — | — | 36.08 | 35.55 | 36.60 | — |
| — | 41.85 | 43.00 | 42.42 | +0.55 | 53.9% | 630 | 53.9% | -0.46 | 38.67 | 38.15 | 39.20 | — |
| — | 39.55 | 40.65 | 40.10 | +0.53 | 54.0% | 635 | 54.0% | -0.47 | 40.58 | 39.30 | 41.85 | — |
| — | 37.30 | 38.45 | 37.88 | — | — | 640 | 54.1% | -0.49 | 44.08 | 43.55 | 44.60 | — |
| — | 33.55 | 39.15 | 36.35 | +0.49 | 54.1% | 645 | 54.1% | -0.51 | 47.60 | 45.55 | 49.65 | — |
| — | 33.15 | 36.20 | 34.67 | +0.47 | 54.2% | 650 | — | — | 49.45 | 46.40 | 52.50 | — |
| — | 31.20 | 32.25 | 31.73 | — | — | 655 | — | — | 52.20 | 50.85 | 53.55 | — |
| — | 29.35 | 30.45 | 29.90 | +0.43 | 54.4% | 660 | 54.4% | -0.57 | 55.05 | 53.40 | 56.70 | — |
| — | 27.65 | 28.65 | 28.15 | +0.41 | 54.6% | 665 | — | — | 58.45 | 56.70 | 60.20 | — |
| — | 26.00 | 26.95 | 26.48 | +0.40 | 54.7% | 670 | 54.7% | -0.61 | 62.73 | 59.40 | 66.05 | — |
| — | 24.40 | 25.35 | 24.88 | +0.38 | 54.8% | 675 | 54.8% | -0.62 | 67.20 | 65.15 | 69.25 | — |
| — | 22.95 | 23.85 | 23.40 | +0.36 | 54.9% | 680 | 54.9% | -0.64 | 70.75 | 68.30 | 73.20 | — |
| — | 21.50 | 24.45 | 22.98 | +0.35 | 55.0% | 685 | — | — | 73.00 | 69.80 | 76.20 | — |
| — | 20.15 | 22.95 | 21.55 | +0.33 | 55.2% | 690 | — | — | 75.78 | 74.10 | 77.45 | — |
| — | 18.90 | 19.80 | 19.35 | +0.31 | 55.3% | 695 | — | — | 81.28 | 79.20 | 83.35 | — |
| — | 17.70 | 18.60 | 18.15 | — | — | 700 | 55.5% | -0.71 | 84.92 | 83.30 | 86.55 | — |
| — | 13.55 | 14.40 | 13.97 | — | — | 720 | — | — | 100.05 | 96.20 | 103.90 | — |
| — | 10.25 | 11.10 | 10.68 | — | — | 740 | — | — | 117.25 | 113.20 | 121.30 | — |
| — | 8.85 | 9.75 | 9.30 | — | — | 750 | — | — | 125.38 | 121.50 | 129.25 | — |
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.