Spot 649.43
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 127.05 | 133.45 | 130.25 | +1.00 | 91.0% | 520 | 91.0% | -0.00 | 0.08 | 0.04 | 0.12 | — |
| — | 117.80 | 123.45 | 120.62 | +1.00 | 86.3% | 530 | 86.3% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 109.80 | 114.30 | 112.05 | +0.99 | 82.8% | 537.5 | 82.8% | -0.01 | 0.15 | 0.01 | 0.30 | — |
| — | 100.60 | 106.00 | 103.30 | — | — | 547.5 | 77.7% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 92.30 | 98.55 | 95.42 | — | — | 555 | 73.7% | -0.01 | 0.23 | 0.09 | 0.36 | — |
| — | 84.85 | 89.30 | 87.08 | +0.99 | 69.5% | 562.5 | 69.5% | -0.01 | 0.14 | 0.10 | 0.18 | — |
| — | 78.20 | 82.85 | 80.53 | +0.99 | 65.3% | 570 | 65.3% | -0.01 | 0.15 | 0.13 | 0.18 | — |
| — | 69.90 | 74.45 | 72.17 | +0.98 | 61.1% | 577.5 | 61.1% | -0.02 | 0.31 | 0.12 | 0.50 | — |
| — | 64.95 | 71.20 | 68.08 | +0.98 | 58.4% | 582.5 | 58.4% | -0.02 | 0.15 | 0.02 | 0.28 | — |
| — | 58.25 | 62.10 | 60.17 | +0.98 | 54.9% | 590 | 54.9% | -0.02 | 0.31 | 0.29 | 0.33 | — |
| — | 52.45 | 58.65 | 55.55 | +0.97 | 53.0% | 595 | 53.0% | -0.03 | 0.39 | 0.34 | 0.43 | — |
| — | 47.50 | 52.90 | 50.20 | +0.96 | 51.5% | 600 | 51.5% | -0.04 | 0.56 | 0.51 | 0.60 | — |
| — | 42.90 | 48.30 | 45.60 | +0.94 | 50.4% | 605 | 50.4% | -0.06 | 0.76 | 0.73 | 0.79 | — |
| — | 41.80 | 44.00 | 42.90 | +0.93 | 50.0% | 607.5 | 50.0% | -0.07 | 0.88 | 0.83 | 0.92 | — |
| — | 39.45 | 41.65 | 40.55 | +0.92 | 49.6% | 610 | 49.6% | -0.08 | 1.03 | 0.99 | 1.07 | — |
| — | 37.50 | 39.20 | 38.35 | +0.91 | 49.3% | 612.5 | 49.3% | -0.09 | 1.24 | 1.18 | 1.29 | — |
| — | 35.00 | 36.95 | 35.98 | +0.90 | 49.0% | 615 | 49.0% | -0.10 | 1.45 | 1.41 | 1.49 | — |
| — | 32.45 | 34.55 | 33.50 | +0.88 | 48.7% | 617.5 | 48.7% | -0.12 | 1.73 | 1.66 | 1.79 | — |
| — | 30.80 | 32.30 | 31.55 | +0.86 | 48.4% | 620 | 48.4% | -0.14 | 2.04 | 1.96 | 2.12 | — |
| — | 29.05 | 31.20 | 30.12 | +0.84 | 48.1% | 622.5 | 48.1% | -0.16 | 2.36 | 2.32 | 2.40 | — |
| — | 27.00 | 28.15 | 27.57 | +0.82 | 47.8% | 625 | 47.8% | -0.18 | 2.79 | 2.72 | 2.87 | — |
| — | 25.05 | 25.95 | 25.50 | +0.79 | 47.5% | 627.5 | 47.5% | -0.21 | 3.27 | 3.15 | 3.40 | — |
| — | 23.05 | 23.95 | 23.50 | +0.77 | 47.3% | 630 | 47.3% | -0.23 | 3.80 | 3.70 | 3.90 | — |
| — | 20.95 | 22.10 | 21.52 | +0.74 | 47.1% | 632.5 | 47.1% | -0.26 | 4.47 | 4.30 | 4.65 | — |
| — | 19.50 | 20.25 | 19.88 | +0.71 | 47.1% | 635 | 47.1% | -0.29 | 5.17 | 5.05 | 5.30 | — |
| — | 17.80 | 18.55 | 18.18 | +0.68 | 47.1% | 637.5 | 47.1% | -0.32 | 5.90 | 5.80 | 6.00 | — |
| — | 16.40 | 16.85 | 16.62 | +0.64 | 47.0% | 640 | 47.0% | -0.36 | 6.83 | 6.65 | 7.00 | — |
| — | 14.75 | 15.35 | 15.05 | +0.61 | 47.0% | 642.5 | 47.0% | -0.39 | 7.80 | 7.65 | 7.95 | — |
| — | 13.30 | 13.85 | 13.57 | +0.57 | 47.1% | 645 | 47.1% | -0.43 | 8.93 | 8.70 | 9.15 | — |
| — | 12.10 | 12.50 | 12.30 | +0.54 | 47.2% | 647.5 | 47.2% | -0.46 | 9.93 | 9.80 | 10.05 | — |
| — | 11.00 | 11.20 | 11.10 | +0.50 | 47.6% | 650 | 47.6% | -0.50 | 11.25 | 11.05 | 11.45 | — |
| — | 9.60 | 10.05 | 9.82 | +0.46 | 47.7% | 652.5 | 47.7% | -0.54 | 12.70 | 12.40 | 13.00 | — |
| — | 8.60 | 9.00 | 8.80 | +0.43 | 47.9% | 655 | 47.9% | -0.57 | 14.00 | 13.80 | 14.20 | — |
| — | 7.60 | 8.00 | 7.80 | +0.40 | 48.0% | 657.5 | 48.0% | -0.61 | 15.65 | 15.30 | 16.00 | — |
| — | 6.80 | 7.10 | 6.95 | +0.36 | 48.1% | 660 | 48.1% | -0.64 | 17.40 | 16.90 | 17.90 | — |
| — | 5.95 | 6.30 | 6.12 | +0.33 | 48.2% | 662.5 | 48.2% | -0.67 | 19.00 | 18.55 | 19.45 | — |
| — | 5.30 | 5.50 | 5.40 | +0.30 | 48.3% | 665 | 48.3% | -0.70 | 20.80 | 20.30 | 21.30 | — |
| — | 4.65 | 4.85 | 4.75 | +0.27 | 48.3% | 667.5 | 48.3% | -0.73 | 22.65 | 22.10 | 23.20 | — |
| — | 4.10 | 4.20 | 4.15 | +0.25 | 48.3% | 670 | — | — | 24.55 | 24.00 | 25.10 | — |
| — | 3.50 | 3.75 | 3.62 | +0.22 | 48.4% | 672.5 | — | — | 26.77 | 25.95 | 27.60 | — |
| — | 3.00 | 3.25 | 3.12 | +0.20 | 48.5% | 675 | 48.5% | -0.81 | 28.65 | 27.55 | 29.75 | — |
| — | 2.65 | 2.81 | 2.73 | — | — | 677.5 | 48.7% | -0.83 | 30.73 | 28.85 | 32.60 | — |
| — | 2.29 | 2.43 | 2.36 | +0.15 | 48.9% | 680 | 48.9% | -0.85 | 33.17 | 30.90 | 35.45 | — |
| — | 1.98 | 2.11 | 2.04 | +0.14 | 49.1% | 682.5 | 49.1% | -0.86 | 34.20 | 30.65 | 37.75 | — |
| — | 1.71 | 1.83 | 1.77 | +0.12 | 49.4% | 685 | 49.4% | -0.88 | 36.60 | 35.15 | 38.05 | — |
| — | 1.47 | 1.58 | 1.52 | — | — | 687.5 | — | — | 40.08 | 37.40 | 42.75 | — |
| — | 1.27 | 1.36 | 1.31 | +0.09 | 50.0% | 690 | 50.0% | -0.91 | 41.30 | 37.70 | 44.90 | — |
| — | 1.09 | 1.17 | 1.13 | +0.08 | 50.3% | 692.5 | 50.3% | -0.92 | 43.52 | 40.50 | 46.55 | — |
| — | 0.94 | 1.00 | 0.97 | +0.07 | 50.6% | 695 | 50.6% | -0.93 | 46.25 | 42.60 | 49.90 | — |
| — | 0.70 | 0.73 | 0.71 | +0.06 | 51.4% | 700 | 51.4% | -0.95 | 51.40 | 48.90 | 53.90 | — |
| — | 0.60 | 0.65 | 0.62 | +0.05 | 51.8% | 702.5 | 51.8% | -0.95 | 53.90 | 51.55 | 56.25 | — |
| — | 0.23 | 0.52 | 0.38 | +0.04 | 52.6% | 707.5 | — | — | 57.73 | 54.70 | 60.75 | — |
| — | 0.26 | 0.36 | 0.31 | +0.03 | 54.1% | 715 | 54.1% | -0.98 | 66.03 | 63.80 | 68.25 | — |
| — | 0.21 | 0.27 | 0.24 | +0.02 | 55.1% | 720 | 55.1% | -0.98 | 70.95 | 68.70 | 73.20 | — |
| — | 0.15 | 0.19 | 0.17 | +0.02 | 56.2% | 725 | 56.2% | -0.99 | 75.97 | 73.70 | 78.25 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 58.0% | 732.5 | 58.0% | -0.99 | 82.75 | 79.50 | 86.00 | — |
| — | 0.07 | 0.12 | 0.10 | +0.01 | 59.9% | 740 | 59.9% | -1.00 | 90.50 | 87.00 | 94.00 | — |
| — | 0.05 | 0.08 | 0.07 | +0.00 | 65.4% | 760 | 65.4% | -1.00 | 110.88 | 108.65 | 113.10 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 68.1% | 770 | 68.1% | -1.00 | 120.88 | 118.65 | 123.10 | — |
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.