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 | |
| — | 118.70 | 125.60 | 122.15 | — | — | 500 | 43.2% | -0.00 | — | — | 5.40 | — |
| — | 108.80 | 115.60 | 112.20 | — | — | 510 | — | — | — | — | 5.40 | — |
| — | 99.40 | 105.70 | 102.55 | +0.99 | 41.0% | 520 | — | — | — | — | 5.40 | — |
| — | 89.50 | 95.80 | 92.65 | — | — | 530 | — | — | — | — | 1.45 | — |
| — | 80.00 | 86.00 | 83.00 | — | — | 540 | — | — | — | — | 1.95 | — |
| — | 69.90 | 76.30 | 73.10 | +0.96 | 37.8% | 550 | — | — | — | — | 1.90 | — |
| — | 59.70 | 66.70 | 63.20 | +0.94 | 36.9% | 560 | 36.9% | -0.07 | 1.23 | 0.20 | 2.25 | — |
| — | 50.80 | 55.70 | 53.25 | — | — | 570 | — | — | 3.45 | 0.70 | 6.20 | — |
| — | 41.70 | 46.80 | 44.25 | — | — | 580 | 35.1% | -0.14 | 2.83 | 1.25 | 4.40 | — |
| — | 34.00 | 40.20 | 37.10 | +0.80 | 34.4% | 590 | 34.4% | -0.20 | 4.45 | 1.30 | 7.60 | — |
| — | 30.00 | 34.50 | 32.25 | +0.77 | 34.0% | 595 | 34.0% | -0.24 | 5.15 | 1.00 | 9.30 | — |
| — | 26.60 | 32.40 | 29.50 | +0.73 | 33.7% | 600 | 33.7% | -0.28 | 6.45 | 4.40 | 8.50 | — |
| — | 22.50 | 28.40 | 25.45 | +0.68 | 33.4% | 605 | 33.4% | -0.32 | 8.05 | 5.80 | 10.30 | — |
| — | 20.50 | 25.20 | 22.85 | +0.64 | 33.1% | 610 | 33.1% | -0.36 | 9.70 | 6.50 | 12.90 | — |
| — | 16.20 | 23.20 | 19.70 | +0.59 | 32.9% | 615 | 32.9% | -0.42 | 11.85 | 8.00 | 15.70 | — |
| — | 14.60 | 20.10 | 17.35 | +0.54 | 32.7% | 620 | 32.7% | -0.47 | 13.90 | 11.90 | 15.90 | — |
| — | 11.90 | 17.60 | 14.75 | +0.49 | 32.5% | 625 | 32.5% | -0.52 | 17.15 | 14.20 | 20.10 | — |
| — | 9.90 | 15.40 | 12.65 | +0.44 | 32.3% | 630 | 32.3% | -0.57 | 19.95 | 16.90 | 23.00 | — |
| — | 6.90 | 13.00 | 9.95 | +0.38 | 32.2% | 635 | 32.2% | -0.62 | 22.35 | 20.10 | 24.60 | — |
| — | 5.30 | 10.70 | 8.00 | +0.35 | 32.0% | 640 | 32.0% | -0.67 | 26.45 | 23.50 | 29.40 | — |
| — | 5.10 | 10.40 | 7.75 | +0.30 | 31.9% | 645 | 31.9% | -0.71 | 28.75 | 25.80 | 31.70 | — |
| — | 2.50 | 10.00 | 6.25 | +0.28 | 31.9% | 647.5 | 31.9% | -0.73 | 30.50 | 27.70 | 33.30 | — |
| — | 2.60 | 9.90 | 6.25 | +0.26 | 31.9% | 650 | 31.9% | -0.76 | 33.70 | 30.90 | 36.50 | — |
| — | 3.10 | 9.10 | 6.10 | +0.24 | 31.8% | 652.5 | 31.8% | -0.77 | 35.90 | 32.90 | 38.90 | — |
| — | 2.20 | 9.10 | 5.65 | +0.22 | 31.8% | 655 | 31.8% | -0.79 | 37.60 | 33.80 | 41.40 | — |
| — | 1.20 | 9.00 | 5.10 | +0.20 | 31.8% | 657.5 | 31.8% | -0.81 | 38.95 | 36.10 | 41.80 | — |
| — | 3.10 | 4.50 | 3.80 | +0.18 | 31.7% | 660 | 31.7% | -0.82 | 41.30 | 39.20 | 43.40 | — |
| — | 1.60 | 8.50 | 5.05 | +0.17 | 31.7% | 662.5 | 31.7% | -0.84 | 43.05 | 40.10 | 46.00 | — |
| — | 0.25 | 7.00 | 3.62 | +0.15 | 31.7% | 665 | 31.7% | -0.85 | 45.45 | 42.30 | 48.60 | — |
| — | 0.05 | 8.00 | 4.03 | +0.14 | 31.7% | 667.5 | 31.7% | -0.87 | 48.00 | 45.70 | 50.30 | — |
| — | 1.35 | 7.20 | 4.28 | +0.13 | 31.7% | 670 | 31.7% | -0.88 | 49.95 | 46.50 | 53.40 | — |
| — | 0.05 | 5.10 | 2.58 | +0.11 | 31.6% | 672.5 | 31.6% | -0.90 | 53.20 | 50.20 | 56.20 | — |
| — | 0.05 | 4.40 | 2.23 | +0.10 | 31.6% | 675 | 31.6% | -0.91 | 54.25 | 51.50 | 57.00 | — |
| — | 0.05 | 5.10 | 2.58 | +0.09 | 31.6% | 677.5 | 31.6% | -0.92 | 57.35 | 53.90 | 60.80 | — |
| — | 1.35 | 5.00 | 3.17 | +0.08 | 31.6% | 680 | 31.6% | -0.93 | 59.65 | 56.20 | 63.10 | — |
| — | — | 6.20 | — | +0.07 | 31.6% | 682.5 | 31.6% | -0.94 | 62.05 | 58.60 | 65.50 | — |
| — | 0.05 | 5.70 | 2.88 | — | — | 685 | — | — | 63.75 | 61.00 | 66.50 | — |
| — | — | 4.90 | — | — | — | 687.5 | 31.5% | -0.96 | 66.80 | 63.30 | 70.30 | — |
| — | 0.35 | 2.50 | 1.43 | +0.05 | 31.5% | 690 | 31.5% | -0.96 | 68.80 | 66.40 | 71.20 | — |
| — | 0.05 | 5.90 | 2.98 | — | — | 692.5 | 31.5% | -0.97 | 72.25 | 69.40 | 75.10 | — |
| — | 0.25 | 2.20 | 1.23 | — | — | 695 | — | — | 73.25 | 70.60 | 75.90 | — |
| — | — | 5.10 | — | +0.03 | 31.4% | 697.5 | 31.4% | -0.98 | 76.35 | 74.00 | 78.70 | — |
| — | — | 1.25 | — | +0.03 | 31.4% | 700 | 31.4% | -0.99 | 78.95 | 75.50 | 82.40 | — |
| — | — | 2.35 | — | — | — | 710 | 31.3% | -1.00 | 89.35 | 86.50 | 92.20 | — |
| — | — | 5.50 | — | +0.01 | 31.2% | 715 | 31.2% | -1.00 | 93.75 | 90.30 | 97.20 | — |
| — | — | 1.00 | — | +0.00 | 31.2% | 730 | 31.2% | -1.00 | 109.15 | 105.30 | 113.00 | — |
| — | — | 5.30 | — | — | — | 735 | 54.2% | -1.00 | 113.95 | 109.90 | 118.00 | — |
| — | — | 5.30 | — | — | — | 740 | — | — | 118.60 | 115.30 | 121.90 | — |
| — | — | 5.30 | — | +0.00 | 31.3% | 745 | 31.3% | -1.00 | 123.55 | 120.30 | 126.80 | — |
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.