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 | |
| — | 113.50 | 121.50 | 117.50 | +1.00 | 46.3% | 510 | 46.3% | -0.00 | — | — | 4.90 | — |
| — | 103.50 | 111.30 | 107.40 | +1.00 | 45.1% | 520 | 45.1% | -0.00 | — | — | 2.05 | — |
| — | 93.50 | 101.50 | 97.50 | +1.00 | 44.0% | 530 | 44.0% | -0.00 | — | — | 0.05 | — |
| — | 84.10 | 91.50 | 87.80 | +1.00 | 43.0% | 540 | 43.0% | -0.00 | — | — | 4.90 | — |
| — | 73.50 | 81.50 | 77.50 | +1.00 | 41.9% | 550 | 41.9% | -0.00 | — | — | 2.25 | — |
| — | 64.20 | 71.60 | 67.90 | +1.00 | 40.9% | 560 | 40.9% | -0.00 | — | — | 2.55 | — |
| — | — | — | — | — | — | 567.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 572.5 | — | — | — | — | — | — |
| — | 46.50 | 54.30 | 50.40 | +0.98 | 39.3% | 577.5 | 39.3% | -0.02 | — | — | 4.90 | — |
| — | 44.00 | 51.90 | 47.95 | +0.97 | 39.1% | 580 | 39.1% | -0.03 | — | — | 4.90 | — |
| — | 39.80 | 47.00 | 43.40 | +0.96 | 38.7% | 585 | 38.7% | -0.04 | — | — | 0.75 | — |
| — | 37.40 | 44.60 | 41.00 | +0.95 | 38.5% | 587.5 | 38.5% | -0.05 | — | — | 2.70 | — |
| — | 34.40 | 42.30 | 38.35 | +0.94 | 38.3% | 590 | 38.3% | -0.06 | — | — | 2.65 | — |
| — | 32.70 | 39.80 | 36.25 | +0.93 | 38.1% | 592.5 | 38.1% | -0.07 | — | — | 3.10 | — |
| — | 30.20 | 37.60 | 33.90 | +0.91 | 37.9% | 595 | 37.9% | -0.09 | — | — | 4.00 | — |
| — | 28.80 | 34.50 | 31.65 | +0.90 | 37.7% | 597.5 | 37.7% | -0.10 | — | — | 4.90 | — |
| — | 26.40 | 33.40 | 29.90 | +0.88 | 37.5% | 600 | 37.5% | -0.12 | 1.32 | 0.05 | 2.60 | — |
| — | 24.20 | 31.00 | 27.60 | +0.86 | 37.3% | 602.5 | 37.3% | -0.14 | — | — | 4.90 | — |
| — | 22.30 | 29.00 | 25.65 | +0.83 | 37.1% | 605 | 37.1% | -0.17 | 1.77 | 1.15 | 2.40 | — |
| — | 20.00 | 27.00 | 23.50 | +0.80 | 37.0% | 607.5 | 37.0% | -0.20 | — | — | 4.90 | — |
| — | 18.30 | 25.00 | 21.65 | +0.77 | 36.8% | 610 | 36.8% | -0.23 | 4.00 | 1.90 | 6.10 | — |
| — | 16.10 | 23.00 | 19.55 | +0.74 | 36.6% | 612.5 | 36.6% | -0.26 | 4.05 | 3.00 | 5.10 | — |
| — | 14.40 | 21.00 | 17.70 | +0.71 | 36.5% | 615 | 36.5% | -0.29 | 5.17 | 2.95 | 7.40 | — |
| — | 12.20 | 19.70 | 15.95 | +0.67 | 36.3% | 617.5 | 36.3% | -0.33 | 5.45 | 3.80 | 7.10 | — |
| — | 10.90 | 18.00 | 14.45 | +0.63 | 36.2% | 620 | 36.2% | -0.37 | 7.15 | 4.20 | 10.10 | — |
| — | 8.90 | 16.00 | 12.45 | +0.59 | 36.1% | 622.5 | 36.1% | -0.41 | 7.65 | 4.20 | 11.10 | — |
| — | 7.90 | 15.00 | 11.45 | +0.55 | 36.0% | 625 | 36.0% | -0.45 | 7.95 | 4.70 | 11.20 | — |
| — | 5.30 | 13.80 | 9.55 | +0.51 | 35.9% | 627.5 | 35.9% | -0.50 | 9.50 | 5.40 | 13.60 | — |
| — | 5.40 | 12.50 | 8.95 | +0.46 | 35.8% | 630 | 35.8% | -0.54 | 10.95 | 7.30 | 14.60 | — |
| — | 3.70 | 11.20 | 7.45 | +0.42 | 35.8% | 632.5 | 35.8% | -0.58 | 13.00 | 9.50 | 16.50 | — |
| — | 4.40 | 9.40 | 6.90 | +0.38 | 35.7% | 635 | 35.7% | -0.62 | 14.75 | 12.10 | 17.40 | — |
| — | 1.70 | 9.50 | 5.60 | +0.34 | 35.7% | 637.5 | 35.7% | -0.66 | 16.25 | 12.90 | 19.60 | — |
| — | 3.80 | 6.90 | 5.35 | +0.30 | 35.7% | 640 | 35.7% | -0.70 | 17.80 | 14.20 | 21.40 | — |
| — | 1.15 | 7.00 | 4.08 | +0.27 | 35.7% | 642.5 | 35.7% | -0.73 | 19.35 | 16.00 | 22.70 | — |
| — | 2.55 | 5.30 | 3.92 | +0.24 | 35.8% | 645 | 35.8% | -0.77 | 21.10 | 17.80 | 24.40 | — |
| — | 0.35 | 8.30 | 4.33 | +0.21 | 35.9% | 647.5 | 35.9% | -0.80 | 22.90 | 19.30 | 26.50 | — |
| — | 1.70 | 3.40 | 2.55 | +0.18 | 35.9% | 650 | 35.9% | -0.82 | 23.60 | 21.20 | 26.00 | — |
| — | 1.10 | 4.60 | 2.85 | +0.15 | 36.1% | 652.5 | 36.1% | -0.85 | 26.90 | 22.80 | 31.00 | — |
| — | 1.55 | 2.00 | 1.77 | +0.13 | 36.2% | 655 | 36.2% | -0.87 | 29.25 | 25.30 | 33.20 | — |
| — | 0.05 | 6.80 | 3.42 | +0.11 | 36.3% | 657.5 | 36.3% | -0.89 | 31.35 | 27.00 | 35.70 | — |
| — | 0.35 | 4.10 | 2.23 | +0.10 | 36.5% | 660 | 36.5% | -0.91 | 33.75 | 30.10 | 37.40 | — |
| — | — | 2.00 | — | +0.08 | 36.6% | 662.5 | 36.6% | -0.92 | 35.90 | 32.00 | 39.80 | — |
| — | — | 4.00 | — | +0.07 | 36.7% | 665 | 36.7% | -0.94 | 38.15 | 34.20 | 42.10 | — |
| — | — | 3.20 | — | +0.06 | 36.9% | 667.5 | 36.9% | -0.95 | 41.30 | 38.10 | 44.50 | — |
| — | 0.20 | 0.75 | 0.47 | +0.05 | 37.0% | 670 | 37.0% | -0.96 | 42.95 | 40.10 | 45.80 | — |
| — | — | 0.90 | — | +0.04 | 37.1% | 672.5 | 37.1% | -0.97 | 45.40 | 41.50 | 49.30 | — |
| — | — | 0.85 | — | +0.03 | 37.2% | 675 | 37.2% | -0.97 | 48.10 | 44.40 | 51.80 | — |
| — | 0.05 | 1.15 | 0.60 | +0.02 | 37.3% | 680 | 37.3% | -0.99 | 52.80 | 48.90 | 56.70 | — |
| — | — | 2.15 | — | +0.02 | 37.2% | 682.5 | 37.2% | -0.99 | 55.35 | 51.50 | 59.20 | — |
| — | — | 1.00 | — | +0.01 | 37.1% | 687.5 | 37.1% | -1.00 | 60.30 | 56.40 | 64.20 | — |
| — | — | 1.75 | — | +0.00 | 36.6% | 695 | 36.6% | -1.00 | 67.85 | 64.00 | 71.70 | — |
| — | — | 1.70 | — | +0.00 | 36.2% | 700 | 36.2% | -1.00 | 72.50 | 69.30 | 75.70 | — |
| — | — | 4.90 | — | +0.00 | 35.7% | 705 | 35.7% | -1.00 | 77.80 | 73.90 | 81.70 | — |
| — | — | 4.90 | — | +0.00 | 35.0% | 712.5 | 35.0% | -1.00 | 85.40 | 81.40 | 89.40 | — |
| — | — | 0.05 | — | +0.00 | 34.3% | 720 | 34.3% | -1.00 | 92.85 | 89.00 | 96.70 | — |
| — | — | 4.90 | — | +0.00 | 34.0% | 725 | 34.0% | -1.00 | 97.85 | 94.00 | 101.70 | — |
| — | — | 4.90 | — | +0.00 | 33.5% | 735 | 33.5% | -1.00 | 107.85 | 104.00 | 111.70 | — |
| — | — | 4.90 | — | +0.00 | 33.4% | 740 | 33.4% | -1.00 | 112.85 | 109.00 | 116.70 | — |
| — | — | 0.05 | — | +0.00 | 33.3% | 750 | 33.3% | -1.00 | 123.65 | 120.40 | 126.90 | — |
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.