Spot 621.96
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.10 | 125.50 | 121.80 | +1.00 | 40.1% | 500 | 40.1% | -0.00 | — | — | 5.30 | — |
| — | 107.00 | 115.50 | 111.25 | +1.00 | 39.1% | 510 | — | — | — | — | 5.50 | — |
| — | 97.40 | 105.50 | 101.45 | +1.00 | 38.1% | 520 | 38.1% | -0.00 | — | — | 3.00 | — |
| — | 88.30 | 95.20 | 91.75 | +1.00 | 37.2% | 530 | 37.2% | -0.00 | — | — | 1.50 | — |
| — | 79.60 | 85.20 | 82.40 | +1.00 | 36.3% | 540 | — | — | — | — | 1.65 | — |
| — | 68.40 | 75.30 | 71.85 | — | — | 550 | — | — | — | — | 1.45 | — |
| — | 58.50 | 65.40 | 61.95 | — | — | 560 | — | — | 0.28 | 0.05 | 0.50 | — |
| — | 48.80 | 55.60 | 52.20 | — | — | 570 | — | — | — | — | 2.00 | — |
| — | 39.20 | 46.00 | 42.60 | — | — | 580 | — | — | 0.93 | 0.80 | 1.05 | — |
| — | 30.20 | 35.80 | 33.00 | — | — | 590 | — | — | 1.40 | 0.05 | 2.75 | — |
| — | 24.50 | 28.30 | 26.40 | — | — | 600 | — | — | 3.35 | 0.70 | 6.00 | — |
| — | 18.00 | 23.60 | 20.80 | — | — | 605 | — | — | 4.80 | 1.40 | 8.20 | — |
| — | 17.10 | 19.60 | 18.35 | — | — | 610 | — | — | 5.55 | 4.80 | 6.30 | — |
| — | 11.30 | 16.80 | 14.05 | — | — | 615 | — | — | 7.50 | 6.30 | 8.70 | — |
| — | 9.50 | 16.70 | 13.10 | — | — | 617.5 | — | — | 7.60 | 4.50 | 10.70 | — |
| — | 8.70 | 13.90 | 11.30 | — | — | 620 | — | — | 9.35 | 7.60 | 11.10 | — |
| — | 7.00 | 14.10 | 10.55 | — | — | 622.5 | — | — | 11.10 | 7.80 | 14.40 | — |
| — | 7.20 | 11.90 | 9.55 | — | — | 625 | — | — | 12.45 | 10.10 | 14.80 | — |
| — | 6.70 | 12.00 | 9.35 | — | — | 627.5 | — | — | 14.05 | 11.10 | 17.00 | — |
| — | 6.50 | 8.00 | 7.25 | — | — | 630 | — | — | 15.10 | 13.00 | 17.20 | — |
| — | 4.00 | 9.50 | 6.75 | — | — | 632.5 | — | — | 17.25 | 13.90 | 20.60 | — |
| — | 3.70 | 8.30 | 6.00 | — | — | 635 | — | — | 19.05 | 16.20 | 21.90 | — |
| — | 2.90 | 7.40 | 5.15 | — | — | 637.5 | 31.9% | -0.70 | 19.75 | 16.60 | 22.90 | — |
| — | 1.25 | 7.40 | 4.33 | +0.26 | 31.9% | 640 | 31.9% | -0.75 | 23.05 | 19.80 | 26.30 | — |
| — | 1.35 | 7.80 | 4.58 | +0.24 | 32.0% | 642.5 | 32.0% | -0.76 | 24.05 | 21.20 | 26.90 | — |
| — | 1.70 | 4.10 | 2.90 | +0.20 | 32.0% | 645 | 32.0% | -0.80 | 26.60 | 24.00 | 29.20 | — |
| — | 0.50 | 6.80 | 3.65 | +0.19 | 32.0% | 647.5 | 32.0% | -0.81 | 29.10 | 26.50 | 31.70 | — |
| — | 1.65 | 2.65 | 2.15 | +0.17 | 32.1% | 650 | 32.1% | -0.84 | 30.85 | 28.00 | 33.70 | — |
| — | 1.20 | 2.75 | 1.98 | +0.15 | 32.1% | 652.5 | 32.1% | -0.86 | 33.60 | 30.20 | 37.00 | — |
| — | 0.50 | 2.85 | 1.68 | +0.13 | 32.2% | 655 | 32.2% | -0.88 | 35.20 | 32.40 | 38.00 | — |
| — | 0.40 | 1.75 | 1.07 | +0.11 | 32.3% | 657.5 | 32.3% | -0.89 | 37.35 | 34.70 | 40.00 | — |
| — | 0.05 | 2.05 | 1.05 | +0.10 | 32.4% | 660 | 32.4% | -0.91 | 39.45 | 36.20 | 42.70 | — |
| — | 0.35 | 1.95 | 1.15 | +0.09 | 32.5% | 662.5 | 32.5% | -0.92 | 41.95 | 38.50 | 45.40 | — |
| — | — | 3.50 | — | +0.07 | 32.6% | 665 | 32.6% | -0.93 | 44.25 | 40.70 | 47.80 | — |
| — | — | 3.60 | — | +0.06 | 32.7% | 667.5 | 32.7% | -0.94 | 46.65 | 43.20 | 50.10 | — |
| — | 0.50 | 1.00 | 0.75 | +0.05 | 32.9% | 670 | 32.9% | -0.95 | 49.05 | 45.60 | 52.50 | — |
| — | — | 2.00 | — | +0.05 | 33.0% | 672.5 | 33.0% | -0.96 | 51.50 | 48.00 | 55.00 | — |
| — | 0.15 | 0.95 | 0.55 | +0.04 | 33.2% | 675 | 33.2% | -0.97 | 53.45 | 50.50 | 56.40 | — |
| — | 0.15 | 1.70 | 0.93 | +0.03 | 33.3% | 677.5 | 33.3% | -0.98 | 56.40 | 53.00 | 59.80 | — |
| — | 0.25 | 0.70 | 0.47 | +0.03 | 33.4% | 680 | 33.4% | -0.98 | 58.60 | 55.40 | 61.80 | — |
| — | — | 5.50 | — | +0.02 | 33.6% | 682.5 | 33.6% | -0.99 | 61.40 | 58.00 | 64.80 | — |
| — | — | 0.60 | — | +0.02 | 33.7% | 685 | 33.7% | -0.99 | 63.75 | 60.30 | 67.20 | — |
| — | — | 1.55 | — | +0.02 | 33.8% | 687.5 | 33.8% | -1.00 | 66.25 | 62.80 | 69.70 | — |
| — | — | 0.50 | — | +0.01 | 33.9% | 690 | 33.9% | -1.00 | 68.75 | 65.30 | 72.20 | — |
| — | — | 1.45 | — | +0.01 | 33.9% | 692.5 | 33.9% | -1.00 | 71.20 | 67.80 | 74.60 | — |
| — | — | 0.85 | — | +0.01 | 34.0% | 695 | 34.0% | -1.00 | 73.65 | 69.90 | 77.40 | — |
| — | — | 5.40 | — | +0.01 | 34.0% | 697.5 | 34.0% | -1.00 | 76.25 | 72.80 | 79.70 | — |
| — | 0.05 | 0.75 | 0.40 | +0.01 | 34.1% | 700 | 34.1% | -1.00 | 78.75 | 75.30 | 82.20 | — |
| — | — | 5.30 | — | +0.01 | 34.2% | 702.5 | 34.2% | -1.00 | 81.25 | 77.80 | 84.70 | — |
| — | — | 2.65 | — | +0.00 | 34.4% | 707.5 | — | — | 86.20 | 82.80 | 89.60 | — |
| — | — | 0.45 | — | — | — | 710 | 34.5% | -1.00 | 88.70 | 85.30 | 92.10 | — |
| — | — | 0.45 | — | — | — | 715 | 34.6% | -1.00 | 93.60 | 90.30 | 96.90 | — |
| — | — | 5.30 | — | — | — | 717.5 | — | — | 96.15 | 92.80 | 99.50 | — |
| — | — | 5.30 | — | +0.00 | 34.6% | 722.5 | — | — | 101.20 | 97.80 | 104.60 | — |
| — | — | 0.10 | — | — | — | 727.5 | 34.5% | -1.00 | 106.20 | 102.80 | 109.60 | — |
| — | — | 0.10 | — | — | — | 730 | — | — | 108.70 | 105.30 | 112.10 | — |
| — | — | 1.35 | — | — | — | 735 | 34.3% | -1.00 | 113.60 | 109.90 | 117.30 | — |
| — | — | 1.60 | — | — | — | 740 | 34.1% | -1.00 | 118.95 | 114.90 | 123.00 | — |
| — | — | 4.90 | — | — | — | 745 | 33.9% | -1.00 | 123.95 | 119.90 | 128.00 | — |
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.