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 | |
| — | 114.20 | 122.00 | 118.10 | +1.00 | 42.9% | 510 | 42.9% | -0.00 | — | — | 4.90 | — |
| — | 104.00 | 112.00 | 108.00 | +1.00 | 42.0% | 520 | 42.0% | -0.00 | — | — | 4.90 | — |
| — | 94.30 | 102.10 | 98.20 | +0.99 | 41.0% | 530 | 41.0% | -0.01 | — | — | 4.90 | — |
| — | 84.40 | 92.30 | 88.35 | +0.99 | 40.0% | 540 | 40.0% | -0.01 | — | — | 3.70 | — |
| — | 74.60 | 82.40 | 78.50 | +0.98 | 39.1% | 550 | 39.1% | -0.02 | — | — | 2.05 | — |
| — | 64.60 | 72.70 | 68.65 | +0.96 | 38.2% | 560 | 38.2% | -0.04 | — | — | 2.35 | — |
| — | — | — | — | — | — | 562.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 565 | — | — | — | — | — | — |
| — | — | — | — | — | — | 567.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 572.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 577.5 | — | — | — | — | — | — |
| — | 47.20 | 54.00 | 50.60 | +0.90 | 36.4% | 580 | 36.4% | -0.10 | — | — | 3.00 | — |
| — | 41.40 | 50.00 | 45.70 | +0.88 | 36.0% | 585 | 36.0% | -0.12 | 2.00 | 1.00 | 3.00 | — |
| — | — | — | — | — | — | 587.5 | — | — | — | — | — | — |
| — | 36.60 | 45.00 | 40.80 | +0.85 | 35.6% | 590 | 35.6% | -0.15 | 4.17 | 0.15 | 8.20 | — |
| — | — | — | — | — | — | 592.5 | — | — | — | — | — | — |
| — | 32.10 | 40.80 | 36.45 | +0.82 | 35.2% | 595 | 35.2% | -0.18 | 4.75 | 0.90 | 8.60 | — |
| — | — | — | — | — | — | 597.5 | — | — | — | — | — | — |
| — | 28.40 | 37.00 | 32.70 | +0.78 | 34.9% | 600 | 34.9% | -0.22 | 5.17 | 1.35 | 9.00 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | 24.90 | 33.00 | 28.95 | +0.74 | 34.5% | 605 | 34.5% | -0.26 | 5.55 | 1.10 | 10.00 | — |
| — | — | — | — | — | — | 607.5 | — | — | — | — | — | — |
| — | 22.30 | 29.90 | 26.10 | +0.70 | 34.2% | 610 | 34.2% | -0.30 | 6.45 | 5.40 | 7.50 | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
| — | 20.90 | 26.00 | 23.45 | +0.65 | 33.9% | 615 | 33.9% | -0.35 | 10.30 | 8.10 | 12.50 | — |
| — | — | — | — | — | — | 617.5 | — | — | — | — | — | — |
| — | 17.50 | 23.00 | 20.25 | +0.60 | 33.7% | 620 | 33.7% | -0.40 | 11.80 | 9.30 | 14.30 | — |
| — | — | — | — | — | — | 622.5 | — | — | — | — | — | — |
| — | 13.20 | 20.80 | 17.00 | +0.54 | 33.4% | 625 | 33.4% | -0.46 | 14.45 | 12.20 | 16.70 | — |
| — | — | — | — | — | — | 627.5 | — | — | — | — | — | — |
| — | 10.60 | 17.90 | 14.25 | +0.49 | 33.2% | 630 | 33.2% | -0.51 | 16.60 | 14.10 | 19.10 | — |
| — | — | — | — | — | — | 632.5 | — | — | — | — | — | — |
| — | 9.70 | 15.90 | 12.80 | +0.43 | 33.0% | 635 | 33.0% | -0.57 | 17.80 | 14.10 | 21.50 | — |
| — | — | — | — | — | — | 637.5 | — | — | — | — | — | — |
| — | 6.30 | 13.80 | 10.05 | +0.38 | 32.8% | 640 | 32.8% | -0.62 | 22.50 | 19.00 | 26.00 | — |
| — | — | — | — | — | — | 642.5 | — | — | — | — | — | — |
| — | 5.60 | 12.00 | 8.80 | +0.33 | 32.6% | 645 | 32.6% | -0.68 | 24.50 | 20.30 | 28.70 | — |
| — | 3.50 | 11.30 | 7.40 | +0.30 | 32.5% | 647.5 | 32.5% | -0.70 | 27.05 | 24.00 | 30.10 | — |
| — | 4.90 | 9.50 | 7.20 | +0.28 | 32.5% | 650 | 32.5% | -0.72 | 28.20 | 23.80 | 32.60 | — |
| — | 1.45 | 9.90 | 5.67 | +0.26 | 32.4% | 652.5 | 32.4% | -0.75 | 30.10 | 25.60 | 34.60 | — |
| — | 2.15 | 9.30 | 5.72 | +0.24 | 32.3% | 655 | 32.3% | -0.77 | 31.85 | 27.50 | 36.20 | — |
| — | 0.60 | 9.10 | 4.85 | +0.21 | 32.3% | 657.5 | 32.3% | -0.79 | 33.85 | 29.40 | 38.30 | — |
| — | 1.75 | 7.60 | 4.67 | +0.19 | 32.2% | 660 | 32.2% | -0.81 | 35.80 | 31.50 | 40.10 | — |
| — | 2.65 | 8.80 | 5.72 | +0.17 | 32.2% | 662.5 | 32.2% | -0.83 | 38.00 | 33.50 | 42.50 | — |
| — | 0.05 | 8.40 | 4.22 | +0.16 | 32.1% | 665 | 32.1% | -0.85 | 40.15 | 36.00 | 44.30 | — |
| — | 2.15 | 7.70 | 4.92 | +0.14 | 32.1% | 667.5 | 32.1% | -0.87 | 42.35 | 38.00 | 46.70 | — |
| — | 0.05 | 8.10 | 4.08 | +0.13 | 32.0% | 670 | 32.0% | -0.88 | 44.55 | 40.10 | 49.00 | — |
| — | 0.70 | 5.70 | 3.20 | +0.11 | 32.0% | 672.5 | 32.0% | -0.90 | 46.70 | 42.20 | 51.20 | — |
| — | 0.05 | 7.70 | 3.88 | +0.10 | 32.0% | 675 | 32.0% | -0.91 | 49.35 | 45.30 | 53.40 | — |
| — | 0.55 | 4.50 | 2.52 | +0.08 | 31.9% | 680 | 31.9% | -0.93 | 53.55 | 49.60 | 57.50 | — |
| — | — | — | — | — | — | 682.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 687.5 | — | — | — | — | — | — |
| — | — | 2.90 | — | +0.03 | 31.8% | 695 | 31.8% | -0.98 | 67.95 | 64.00 | 71.90 | 0 |
| — | — | 2.25 | — | +0.03 | 31.8% | 700 | 31.8% | -0.99 | 72.85 | 68.90 | 76.80 | — |
| — | — | 1.60 | — | +0.02 | 31.9% | 705 | 31.9% | -1.00 | 77.25 | 73.90 | 80.60 | — |
| — | — | 4.90 | — | +0.01 | 32.0% | 720 | 32.0% | -1.00 | 92.85 | 89.00 | 96.70 | — |
| — | — | 4.90 | — | +0.00 | 32.1% | 725 | 32.1% | -1.00 | 97.25 | 93.90 | 100.60 | 0 |
| — | — | 4.90 | — | +0.00 | 32.3% | 735 | 32.3% | -1.00 | 107.65 | 103.90 | 111.40 | — |
| — | — | 1.00 | — | +0.00 | 32.4% | 740 | 32.4% | -1.00 | 112.85 | 109.00 | 116.70 | — |
| — | — | 4.90 | — | +0.00 | 32.6% | 750 | 32.6% | -1.00 | 122.85 | 119.00 | 126.70 | — |
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.