Spot 627.11
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 520 | — | — | — | — | — | — |
| — | 97.30 | 105.00 | 101.15 | +0.95 | 36.4% | 530 | 36.4% | -0.05 | 1.55 | 1.20 | 1.90 | — |
| — | 87.80 | 95.70 | 91.75 | +0.94 | 35.5% | 540 | 35.5% | -0.07 | 2.08 | 0.35 | 3.80 | — |
| — | 78.90 | 86.40 | 82.65 | +0.91 | 34.8% | 550 | 34.8% | -0.09 | 2.20 | 0.40 | 4.00 | — |
| — | 69.00 | 77.80 | 73.40 | +0.89 | 34.3% | 560 | 34.3% | -0.11 | 3.38 | 1.55 | 5.20 | — |
| — | 52.10 | 60.90 | 56.50 | +0.81 | 33.4% | 580 | 33.4% | -0.19 | 6.40 | 5.60 | 7.20 | — |
| — | 46.00 | 52.60 | 49.30 | +0.76 | 33.1% | 590 | 33.1% | -0.24 | 7.95 | 6.50 | 9.40 | — |
| — | 40.80 | 49.00 | 44.90 | +0.73 | 33.0% | 595 | 33.0% | -0.27 | 10.00 | 5.60 | 14.40 | — |
| — | 37.30 | 45.70 | 41.50 | +0.71 | 32.8% | 600 | 32.8% | -0.30 | 11.00 | 10.00 | 12.00 | — |
| — | 34.90 | 42.00 | 38.45 | +0.68 | 32.7% | 605 | 32.7% | -0.33 | 13.00 | 8.60 | 17.40 | — |
| — | 30.80 | 39.00 | 34.90 | +0.65 | 32.6% | 610 | 32.6% | -0.36 | 15.65 | 14.10 | 17.20 | — |
| — | 27.80 | 36.00 | 31.90 | +0.61 | 32.5% | 615 | 32.5% | -0.39 | 16.70 | 14.20 | 19.20 | — |
| — | 26.10 | 33.00 | 29.55 | +0.58 | 32.5% | 620 | 32.5% | -0.42 | 20.50 | 18.00 | 23.00 | — |
| — | 23.30 | 31.80 | 27.55 | +0.57 | 32.4% | 622.5 | 32.4% | -0.44 | 19.30 | 15.80 | 22.80 | — |
| — | 23.30 | 30.50 | 26.90 | +0.55 | 32.4% | 625 | 32.4% | -0.46 | 20.75 | 17.00 | 24.50 | — |
| — | 20.90 | 29.00 | 24.95 | +0.53 | 32.3% | 627.5 | 32.3% | -0.47 | 22.45 | 19.10 | 25.80 | — |
| — | 20.90 | 26.80 | 23.85 | +0.52 | 32.3% | 630 | — | — | 23.75 | 19.50 | 28.00 | — |
| — | 18.30 | 26.80 | 22.55 | +0.50 | 32.3% | 632.5 | 32.3% | -0.51 | 25.40 | 21.80 | 29.00 | — |
| — | 17.20 | 25.70 | 21.45 | +0.48 | 32.2% | 635 | 32.2% | -0.52 | 26.55 | 22.10 | 31.00 | — |
| — | 16.00 | 24.50 | 20.25 | +0.47 | 32.2% | 637.5 | 32.2% | -0.54 | 27.00 | 23.50 | 30.50 | — |
| — | 15.80 | 20.80 | 18.30 | +0.45 | 32.2% | 640 | 32.2% | -0.56 | 29.70 | 25.40 | 34.00 | — |
| — | 13.90 | 22.40 | 18.15 | +0.43 | 32.1% | 642.5 | 32.1% | -0.57 | 30.55 | 27.00 | 34.10 | — |
| — | 14.20 | 21.20 | 17.70 | +0.42 | 32.1% | 645 | 32.1% | -0.59 | 32.15 | 28.60 | 35.70 | — |
| — | 12.10 | 20.50 | 16.30 | +0.40 | 32.1% | 647.5 | 32.1% | -0.61 | 33.65 | 29.70 | 37.60 | — |
| — | 12.20 | 16.40 | 14.30 | +0.39 | 32.0% | 650 | 32.0% | -0.62 | 35.95 | 32.50 | 39.40 | — |
| — | 10.50 | 18.70 | 14.60 | +0.37 | 32.0% | 652.5 | 32.0% | -0.64 | 36.85 | 32.80 | 40.90 | — |
| — | 10.30 | 17.80 | 14.05 | +0.36 | 32.0% | 655 | 32.0% | -0.65 | 39.80 | 36.30 | 43.30 | — |
| — | 10.50 | 17.00 | 13.75 | +0.34 | 32.0% | 657.5 | 32.0% | -0.67 | 40.55 | 36.10 | 45.00 | — |
| — | 8.80 | 16.10 | 12.45 | +0.33 | 31.9% | 660 | 31.9% | -0.68 | 42.40 | 40.40 | 44.40 | — |
| — | 7.20 | 15.60 | 11.40 | +0.31 | 31.9% | 662.5 | 31.9% | -0.70 | 44.80 | 40.80 | 48.80 | — |
| — | 7.50 | 14.90 | 11.20 | +0.30 | 31.9% | 665 | 31.9% | -0.71 | 45.95 | 41.60 | 50.30 | — |
| — | 7.10 | 14.10 | 10.60 | +0.28 | 31.9% | 667.5 | 31.9% | -0.73 | 48.80 | 45.20 | 52.40 | — |
| — | 5.70 | 11.00 | 8.35 | +0.27 | 31.9% | 670 | 31.9% | -0.74 | 49.75 | 45.30 | 54.20 | — |
| — | 6.70 | 12.50 | 9.60 | +0.24 | 31.8% | 675 | 31.8% | -0.77 | 53.50 | 49.30 | 57.70 | — |
| — | 6.10 | 8.10 | 7.10 | +0.22 | 31.8% | 680 | 31.8% | -0.79 | 57.75 | 53.30 | 62.20 | — |
| — | 2.35 | 5.70 | 4.03 | +0.14 | 31.7% | 700 | 31.7% | -0.88 | 75.25 | 71.00 | 79.50 | — |
| — | 0.05 | 8.00 | 4.03 | +0.08 | 31.6% | 720 | 31.6% | -0.94 | 93.55 | 89.60 | 97.50 | — |
| — | 0.05 | 1.70 | 0.88 | +0.05 | 31.7% | 740 | 31.7% | -0.98 | 113.20 | 109.50 | 116.90 | — |
| — | 0.40 | 1.45 | 0.93 | +0.03 | 31.7% | 750 | 31.7% | -1.00 | 122.85 | 118.90 | 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.