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 | |
| — | 124.10 | 129.00 | 126.55 | +0.99 | 50.3% | 505 | 50.3% | -0.02 | 0.22 | 0.17 | 0.27 | — |
| — | 99.50 | 104.45 | 101.97 | +0.97 | 43.9% | 530 | 43.9% | -0.03 | 0.37 | 0.31 | 0.43 | — |
| — | 84.55 | 89.20 | 86.88 | +0.95 | 40.4% | 545 | 40.4% | -0.05 | 0.53 | 0.44 | 0.61 | — |
| — | 77.50 | 82.00 | 79.75 | +0.93 | 38.7% | 552.5 | 38.7% | -0.07 | 0.64 | 0.56 | 0.72 | — |
| — | 72.50 | 77.45 | 74.97 | +0.92 | 37.6% | 557.5 | 37.6% | -0.08 | 0.75 | 0.67 | 0.83 | — |
| — | 65.10 | 70.00 | 67.55 | +0.90 | 36.0% | 565 | 36.0% | -0.10 | 1.00 | 0.86 | 1.14 | — |
| — | 60.50 | 64.60 | 62.55 | +0.88 | 35.0% | 570 | 35.0% | -0.12 | 1.19 | 1.10 | 1.28 | — |
| — | 55.55 | 59.90 | 57.73 | +0.86 | 34.1% | 575 | 34.1% | -0.14 | 1.45 | 1.27 | 1.62 | — |
| — | 51.00 | 55.20 | 53.10 | +0.83 | 33.2% | 580 | 33.2% | -0.17 | 1.72 | 1.60 | 1.84 | — |
| — | 46.50 | 50.60 | 48.55 | +0.81 | 32.4% | 585 | 32.4% | -0.20 | 2.06 | 1.87 | 2.25 | — |
| — | 44.00 | 48.35 | 46.17 | +0.79 | 32.0% | 587.5 | 32.0% | -0.21 | 2.45 | 2.23 | 2.67 | — |
| — | 42.40 | 45.90 | 44.15 | +0.77 | 31.6% | 590 | 31.6% | -0.23 | 2.60 | 2.48 | 2.71 | — |
| — | 38.30 | 41.50 | 39.90 | +0.73 | 30.9% | 595 | 30.9% | -0.27 | 3.33 | 3.05 | 3.60 | — |
| — | 33.95 | 37.25 | 35.60 | +0.69 | 30.3% | 600 | 30.3% | -0.31 | 4.03 | 3.70 | 4.35 | — |
| — | 31.25 | 35.25 | 33.25 | +0.67 | 30.0% | 602.5 | 30.0% | -0.33 | 4.55 | 3.70 | 5.40 | — |
| — | 29.80 | 32.80 | 31.30 | +0.65 | 29.7% | 605 | 29.7% | -0.35 | 5.15 | 4.75 | 5.55 | — |
| — | 28.10 | 30.85 | 29.48 | +0.63 | 29.4% | 607.5 | 29.4% | -0.37 | 5.42 | 4.70 | 6.15 | — |
| — | 25.95 | 28.95 | 27.45 | +0.60 | 29.2% | 610 | 29.2% | -0.40 | 6.38 | 5.50 | 7.25 | — |
| — | 24.65 | 26.70 | 25.68 | +0.58 | 29.0% | 612.5 | 29.0% | -0.42 | 6.92 | 5.90 | 7.95 | — |
| — | 23.05 | 25.35 | 24.20 | +0.56 | 28.8% | 615 | 28.8% | -0.45 | 7.92 | 7.15 | 8.70 | — |
| — | 20.90 | 23.55 | 22.23 | +0.53 | 28.6% | 617.5 | 28.6% | -0.47 | 8.50 | 7.45 | 9.55 | — |
| — | 19.60 | 21.90 | 20.75 | +0.50 | 28.4% | 620 | 28.4% | -0.50 | 9.30 | 8.75 | 9.85 | — |
| — | 18.15 | 20.30 | 19.23 | +0.48 | 28.3% | 622.5 | 28.3% | -0.53 | 10.12 | 9.30 | 10.95 | — |
| — | 16.95 | 18.70 | 17.82 | +0.45 | 28.2% | 625 | 28.2% | -0.54 | 11.22 | 10.10 | 12.35 | — |
| — | 13.85 | 15.95 | 14.90 | +0.40 | 28.0% | 630 | 28.0% | -0.60 | 13.43 | 12.20 | 14.65 | — |
| — | 11.65 | 13.45 | 12.55 | +0.35 | 27.9% | 635 | 27.9% | -0.65 | 15.78 | 14.65 | 16.90 | — |
| — | 9.55 | 10.65 | 10.10 | +0.31 | 27.8% | 640 | 27.8% | -0.69 | 18.88 | 17.55 | 20.20 | — |
| — | 7.55 | 8.65 | 8.10 | +0.26 | 27.8% | 645 | 27.8% | -0.74 | 21.57 | 20.25 | 22.90 | — |
| — | 6.20 | 7.10 | 6.65 | +0.22 | 27.9% | 650 | 27.9% | -0.78 | 25.35 | 23.70 | 27.00 | — |
| — | 4.90 | 5.70 | 5.30 | +0.19 | 28.0% | 655 | 28.0% | -0.81 | 28.85 | 27.30 | 30.40 | — |
| — | 3.40 | 5.20 | 4.30 | +0.16 | 28.2% | 660 | 28.2% | -0.85 | 33.08 | 31.35 | 34.80 | — |
| — | 2.86 | 3.65 | 3.25 | +0.13 | 28.4% | 665 | 28.4% | -0.88 | 37.20 | 35.35 | 39.05 | — |
| — | 2.41 | 2.91 | 2.66 | +0.11 | 28.6% | 670 | 28.6% | -0.90 | 41.50 | 39.60 | 43.40 | — |
| — | 1.85 | 2.32 | 2.08 | +0.09 | 28.9% | 675 | 28.9% | -0.92 | 46.15 | 44.50 | 47.80 | — |
| — | 1.42 | 1.95 | 1.69 | +0.08 | 29.3% | 680 | 29.3% | -0.94 | 50.35 | 48.20 | 52.50 | — |
| — | 1.10 | 1.48 | 1.29 | +0.06 | 29.6% | 685 | 29.6% | -0.95 | 55.17 | 52.85 | 57.50 | — |
| — | 0.90 | 1.19 | 1.04 | +0.05 | 30.0% | 690 | 30.0% | -0.96 | 59.52 | 57.05 | 62.00 | — |
| — | 0.72 | 0.96 | 0.84 | +0.04 | 30.4% | 695 | 30.4% | -0.97 | 64.53 | 62.05 | 67.00 | — |
| — | 0.62 | 0.75 | 0.69 | +0.04 | 30.8% | 700 | 30.8% | -0.98 | 69.53 | 67.05 | 72.00 | — |
| — | 0.42 | 0.53 | 0.47 | +0.03 | 31.7% | 710 | 31.7% | -0.99 | 79.53 | 77.05 | 82.00 | — |
| — | 0.33 | 0.45 | 0.39 | +0.02 | 32.1% | 715 | 32.1% | -1.00 | 84.47 | 82.00 | 86.95 | — |
| — | 0.28 | 0.38 | 0.33 | +0.02 | 32.6% | 720 | 32.6% | -1.00 | 89.53 | 87.05 | 92.00 | — |
| — | 0.09 | 0.28 | 0.18 | +0.01 | 33.6% | 730 | 33.6% | -1.00 | 99.53 | 97.05 | 102.00 | — |
| — | 0.11 | 0.60 | 0.35 | +0.01 | 34.6% | 740 | 34.6% | -1.00 | 109.50 | 107.00 | 112.00 | — |
| — | 0.05 | 0.24 | 0.14 | +0.01 | 35.2% | 745 | 35.2% | -1.00 | 114.50 | 112.00 | 117.00 | — |
| — | 0.03 | 0.49 | 0.26 | +0.01 | 36.3% | 755 | 36.3% | -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.