Spot 630.50
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 123.55 | 128.50 | 126.03 | +0.99 | 60.4% | 505 | 60.4% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 116.25 | 121.00 | 118.62 | +0.99 | 57.5% | 512.5 | 57.5% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 106.05 | 111.00 | 108.53 | +0.99 | 53.7% | 522.5 | 53.7% | -0.01 | 0.11 | 0.02 | 0.20 | — |
| — | 98.55 | 103.50 | 101.03 | +0.99 | 50.9% | 530 | 50.9% | -0.01 | 0.10 | 0.05 | 0.14 | — |
| — | 91.50 | 96.00 | 93.75 | +0.99 | 48.1% | 537.5 | 48.1% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 84.00 | 88.50 | 86.25 | +0.98 | 45.4% | 545 | 45.4% | -0.02 | 0.11 | 0.07 | 0.15 | — |
| — | 76.50 | 81.00 | 78.75 | +0.97 | 42.7% | 552.5 | 42.7% | -0.03 | 0.17 | 0.15 | 0.18 | — |
| — | 71.50 | 76.00 | 73.75 | +0.97 | 40.9% | 557.5 | 40.9% | -0.03 | 0.17 | 0.13 | 0.22 | — |
| — | 64.00 | 68.20 | 66.10 | +0.95 | 38.3% | 565 | 38.3% | -0.05 | 0.20 | 0.16 | 0.24 | — |
| — | 59.00 | 63.95 | 61.48 | +0.94 | 36.7% | 570 | 36.7% | -0.06 | 0.26 | 0.04 | 0.47 | — |
| — | 54.00 | 59.00 | 56.50 | +0.92 | 35.1% | 575 | 35.1% | -0.08 | 0.30 | 0.25 | 0.36 | — |
| — | 49.00 | 53.95 | 51.48 | +0.90 | 33.5% | 580 | 33.5% | -0.10 | 0.28 | 0.13 | 0.43 | — |
| — | 44.00 | 48.95 | 46.48 | +0.87 | 32.1% | 585 | 32.1% | -0.13 | 0.46 | 0.39 | 0.52 | — |
| — | 42.00 | 46.95 | 44.48 | +0.86 | 31.4% | 587.5 | 31.4% | -0.14 | 0.50 | 0.43 | 0.57 | — |
| — | 39.50 | 43.80 | 41.65 | +0.84 | 30.7% | 590 | 30.7% | -0.16 | 0.64 | 0.40 | 0.87 | — |
| — | 37.00 | 41.50 | 39.25 | +0.82 | 30.0% | 592.5 | 30.0% | -0.18 | 0.81 | 0.65 | 0.97 | — |
| — | 34.70 | 38.90 | 36.80 | +0.80 | 29.4% | 595 | 29.4% | -0.20 | 0.81 | 0.43 | 1.18 | — |
| — | 32.05 | 37.00 | 34.52 | +0.78 | 28.8% | 597.5 | 28.8% | -0.22 | 0.96 | 0.60 | 1.32 | — |
| — | 30.00 | 33.85 | 31.93 | +0.75 | 28.3% | 600 | 28.3% | -0.25 | 1.12 | 0.85 | 1.39 | — |
| — | 27.50 | 32.45 | 29.98 | +0.73 | 27.8% | 602.5 | 27.8% | -0.27 | 1.32 | 1.04 | 1.60 | — |
| — | 26.30 | 29.25 | 27.77 | +0.70 | 27.3% | 605 | 27.3% | -0.31 | 1.57 | 1.26 | 1.88 | — |
| — | 23.95 | 27.10 | 25.52 | +0.67 | 26.8% | 607.5 | 26.8% | -0.33 | 1.85 | 1.55 | 2.16 | — |
| — | 22.10 | 24.45 | 23.27 | +0.63 | 26.4% | 610 | 26.4% | -0.37 | 2.18 | 1.87 | 2.49 | — |
| — | 20.00 | 22.90 | 21.45 | +0.60 | 26.1% | 612.5 | 26.1% | -0.40 | 2.69 | 2.27 | 3.10 | — |
| — | 17.85 | 20.20 | 19.02 | +0.56 | 25.7% | 615 | 25.7% | -0.44 | 3.03 | 2.56 | 3.50 | — |
| — | 16.15 | 18.25 | 17.20 | +0.53 | 25.5% | 617.5 | 25.5% | -0.48 | 3.65 | 3.15 | 4.15 | — |
| — | 14.25 | 16.40 | 15.32 | +0.49 | 25.2% | 620 | 25.2% | -0.51 | 4.35 | 4.00 | 4.70 | — |
| — | 12.75 | 14.70 | 13.72 | +0.45 | 25.0% | 622.5 | 25.0% | -0.54 | 5.03 | 4.35 | 5.70 | — |
| — | 11.10 | 12.95 | 12.03 | +0.42 | 24.8% | 625 | 24.8% | -0.58 | 5.83 | 5.15 | 6.50 | — |
| — | 9.50 | 11.40 | 10.45 | +0.38 | 24.7% | 627.5 | 24.7% | -0.62 | 7.00 | 6.10 | 7.90 | — |
| — | 8.25 | 10.00 | 9.12 | +0.35 | 24.6% | 630 | 24.6% | -0.65 | 8.22 | 7.45 | 9.00 | — |
| — | 7.20 | 8.10 | 7.65 | +0.31 | 24.5% | 632.5 | 24.5% | -0.68 | 9.28 | 8.40 | 10.15 | — |
| — | 5.70 | 7.30 | 6.50 | +0.28 | 24.5% | 635 | 24.5% | -0.72 | 10.65 | 9.70 | 11.60 | — |
| — | 4.80 | 6.50 | 5.65 | +0.26 | 24.5% | 637.5 | 24.5% | -0.75 | 12.00 | 10.95 | 13.05 | — |
| — | 4.30 | 5.45 | 4.88 | +0.22 | 24.6% | 640 | 24.6% | -0.78 | 13.68 | 12.30 | 15.05 | — |
| — | 3.55 | 4.65 | 4.10 | +0.20 | 24.6% | 642.5 | 24.6% | -0.80 | 15.32 | 13.90 | 16.75 | — |
| — | 2.64 | 3.95 | 3.29 | +0.18 | 24.7% | 645 | 24.7% | -0.83 | 17.18 | 15.85 | 18.50 | — |
| — | 2.48 | 3.50 | 2.99 | +0.16 | 24.9% | 647.5 | 24.9% | -0.85 | 19.32 | 17.90 | 20.75 | — |
| — | 2.02 | 2.82 | 2.42 | +0.13 | 25.0% | 650 | 25.0% | -0.87 | 21.23 | 19.85 | 22.60 | — |
| — | 1.64 | 2.34 | 1.99 | +0.12 | 25.2% | 652.5 | 25.2% | -0.89 | 23.50 | 21.75 | 25.25 | — |
| — | 1.36 | 1.91 | 1.64 | +0.10 | 25.4% | 655 | 25.4% | -0.90 | — | — | — | — |
| — | — | — | — | +0.09 | 25.6% | 657.5 | 25.6% | -0.92 | — | — | — | — |
| — | — | — | — | +0.08 | 25.8% | 660 | 25.8% | -0.93 | — | — | — | — |
| — | — | — | — | +0.07 | 26.1% | 662.5 | 26.1% | -0.94 | — | — | — | — |
| — | — | — | — | +0.06 | 26.3% | 665 | 26.3% | -0.95 | — | — | — | — |
| — | 0.31 | 1.00 | 0.66 | +0.05 | 26.6% | 667.5 | 26.6% | -0.96 | 37.02 | 34.55 | 39.50 | — |
| — | 0.28 | 0.65 | 0.47 | +0.04 | 26.9% | 670 | 26.9% | -0.96 | 39.52 | 37.05 | 42.00 | — |
| — | 0.34 | 0.83 | 0.58 | +0.04 | 27.2% | 672.5 | 27.2% | -0.97 | 42.02 | 39.55 | 44.50 | — |
| — | 0.10 | 0.64 | 0.37 | +0.03 | 27.5% | 675 | 27.5% | -0.98 | 44.67 | 42.35 | 47.00 | — |
| — | 0.02 | 0.69 | 0.35 | +0.03 | 28.2% | 680 | 28.2% | -0.99 | 49.52 | 47.05 | 52.00 | — |
| — | 0.06 | 0.26 | 0.16 | +0.02 | 28.9% | 685 | 28.9% | -0.99 | 54.60 | 52.20 | 57.00 | — |
| — | 0.11 | 0.22 | 0.17 | +0.02 | 29.8% | 690 | 29.8% | -1.00 | 59.60 | 57.20 | 62.00 | — |
| — | 0.08 | 0.38 | 0.23 | +0.01 | 30.6% | 695 | 30.6% | -1.00 | 64.50 | 62.00 | 67.00 | — |
| — | 0.07 | 0.17 | 0.12 | +0.01 | 31.6% | 700 | 31.6% | -1.00 | 69.50 | 67.00 | 72.00 | — |
| — | 0.01 | 0.35 | 0.18 | +0.01 | 33.5% | 710 | 33.5% | -1.00 | 79.47 | 77.00 | 81.95 | — |
| — | 0.04 | 0.29 | 0.17 | +0.01 | 34.5% | 715 | 34.5% | -1.00 | 84.47 | 82.00 | 86.95 | — |
| — | 0.01 | 0.68 | 0.34 | +0.00 | 35.5% | 720 | 35.5% | -1.00 | 89.47 | 87.00 | 91.95 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 37.5% | 730 | 37.5% | -1.00 | 99.47 | 97.00 | 101.95 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 39.8% | 740 | 39.8% | -1.00 | 109.47 | 107.00 | 111.95 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 41.0% | 745 | 41.0% | -1.00 | 114.47 | 112.00 | 116.95 | — |
| — | — | 0.08 | — | +0.00 | 43.6% | 755 | 43.6% | -1.00 | 124.47 | 122.00 | 126.95 | — |
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.