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 | |
| — | 126.25 | 130.50 | 128.38 | +0.96 | 45.7% | 505 | 45.7% | -0.05 | 1.11 | 0.92 | 1.30 | — |
| — | 102.00 | 106.95 | 104.47 | +0.92 | 41.9% | 530 | 41.9% | -0.08 | 1.97 | 1.65 | 2.29 | — |
| — | 94.80 | 99.50 | 97.15 | +0.91 | 40.8% | 537.5 | 40.8% | -0.09 | 2.27 | 1.98 | 2.57 | — |
| — | 87.60 | 92.50 | 90.05 | +0.89 | 39.9% | 545 | 39.9% | -0.11 | 2.75 | 2.21 | 3.30 | — |
| — | 81.10 | 85.50 | 83.30 | +0.87 | 38.9% | 552.5 | 38.9% | -0.13 | 3.24 | 2.93 | 3.55 | — |
| — | 76.35 | 81.00 | 78.67 | +0.85 | 38.3% | 557.5 | 38.3% | -0.15 | 3.90 | 3.25 | 4.55 | — |
| — | 69.50 | 74.00 | 71.75 | +0.83 | 37.5% | 565 | 37.5% | -0.18 | 4.72 | 4.25 | 5.20 | — |
| — | 65.40 | 69.10 | 67.25 | +0.81 | 37.0% | 570 | 37.0% | -0.20 | 5.33 | 4.80 | 5.85 | — |
| — | 61.00 | 65.95 | 63.48 | +0.78 | 36.5% | 575 | 36.5% | -0.22 | 6.03 | 5.30 | 6.75 | — |
| — | 57.10 | 61.50 | 59.30 | +0.76 | 36.0% | 580 | 36.0% | -0.24 | 6.62 | 6.10 | 7.15 | — |
| — | 53.30 | 56.50 | 54.90 | +0.74 | 35.6% | 585 | 35.6% | -0.27 | 7.53 | 6.90 | 8.15 | — |
| — | 51.05 | 55.50 | 53.27 | +0.72 | 35.4% | 587.5 | 35.4% | -0.28 | 8.18 | 7.40 | 8.95 | — |
| — | 49.05 | 52.75 | 50.90 | +0.71 | 35.2% | 590 | 35.2% | -0.29 | 8.65 | 8.00 | 9.30 | — |
| — | 47.00 | 51.50 | 49.25 | +0.70 | 35.0% | 592.5 | 35.0% | -0.31 | 9.20 | 8.50 | 9.90 | — |
| — | 45.25 | 48.35 | 46.80 | +0.68 | 34.8% | 595 | 34.8% | -0.32 | 9.78 | 9.05 | 10.50 | — |
| — | 43.40 | 48.00 | 45.70 | +0.67 | 34.7% | 597.5 | 34.7% | -0.34 | 11.12 | 9.70 | 12.55 | — |
| — | 41.55 | 44.50 | 43.02 | +0.65 | 34.5% | 600 | 34.5% | -0.36 | 11.22 | 10.25 | 12.20 | — |
| — | 39.55 | 43.80 | 41.67 | +0.64 | 34.3% | 602.5 | 34.3% | -0.37 | 12.53 | 11.05 | 14.00 | 24 |
| 302 | 38.05 | 42.05 | 40.05 | +0.62 | 34.2% | 605 | 34.2% | -0.39 | 12.80 | 11.80 | 13.80 | — |
| — | 36.35 | 39.35 | 37.85 | +0.60 | 34.0% | 607.5 | 34.0% | -0.40 | 13.88 | 12.25 | 15.50 | — |
| — | 34.85 | 37.60 | 36.23 | +0.59 | 33.9% | 610 | 33.9% | -0.42 | 14.53 | 13.05 | 16.00 | — |
| — | 33.15 | 35.95 | 34.55 | +0.57 | 33.7% | 612.5 | 33.7% | -0.44 | 15.70 | 14.20 | 17.20 | — |
| — | 31.75 | 34.30 | 33.02 | +0.55 | 33.6% | 615 | 33.6% | -0.45 | 15.55 | 14.40 | 16.70 | — |
| — | 29.95 | 32.85 | 31.40 | +0.54 | 33.5% | 617.5 | 33.5% | -0.47 | 16.93 | 16.05 | 17.80 | — |
| — | 29.00 | 31.30 | 30.15 | +0.52 | 33.4% | 620 | 33.4% | -0.49 | 17.85 | 17.00 | 18.70 | — |
| — | 27.00 | 30.95 | 28.98 | +0.51 | 33.2% | 622.5 | 33.2% | -0.50 | 18.68 | 17.30 | 20.05 | — |
| — | 25.70 | 29.50 | 27.60 | +0.49 | 33.1% | 625 | 33.1% | -0.51 | 20.12 | 19.15 | 21.10 | — |
| — | 24.25 | 28.50 | 26.38 | +0.47 | 33.0% | 627.5 | 33.0% | -0.53 | 21.30 | 19.50 | 23.10 | — |
| — | 22.95 | 25.70 | 24.32 | +0.45 | 33.0% | 630 | 33.0% | -0.55 | 22.57 | 20.65 | 24.50 | — |
| — | 21.95 | 25.55 | 23.75 | +0.44 | 32.9% | 632.5 | 32.9% | -0.56 | 22.98 | 21.85 | 24.10 | — |
| — | 21.05 | 23.70 | 22.38 | +0.42 | 32.8% | 635 | 32.8% | -0.58 | 24.60 | 23.10 | 26.10 | — |
| — | 18.55 | 21.05 | 19.80 | +0.39 | 32.7% | 640 | 32.7% | -0.61 | 27.90 | 25.80 | 30.00 | — |
| — | 15.95 | 18.70 | 17.32 | +0.36 | 32.6% | 645 | 32.6% | -0.65 | 30.20 | 28.60 | 31.80 | — |
| — | 15.00 | 16.50 | 15.75 | +0.33 | 32.5% | 650 | 32.5% | -0.68 | 33.48 | 31.50 | 35.45 | — |
| — | 12.40 | 14.90 | 13.65 | +0.30 | 32.4% | 655 | 32.4% | -0.71 | 36.67 | 34.70 | 38.65 | — |
| — | 11.40 | 13.25 | 12.32 | +0.28 | 32.4% | 660 | 32.4% | -0.74 | 40.00 | 38.00 | 42.00 | — |
| — | 9.50 | 13.00 | 11.25 | +0.25 | 32.4% | 665 | 32.4% | -0.76 | 43.50 | 41.50 | 45.50 | — |
| — | 8.40 | 10.40 | 9.40 | +0.22 | 32.4% | 670 | 32.4% | -0.79 | 47.33 | 45.15 | 49.50 | — |
| — | 7.65 | 9.10 | 8.38 | +0.20 | 32.4% | 675 | 32.4% | -0.81 | 51.25 | 49.00 | 53.50 | — |
| — | 6.10 | 8.10 | 7.10 | +0.18 | 32.5% | 680 | 32.5% | -0.83 | 55.25 | 53.00 | 57.50 | — |
| — | 5.20 | 7.60 | 6.40 | +0.16 | 32.5% | 685 | 32.5% | -0.85 | 59.25 | 57.00 | 61.50 | — |
| — | 4.60 | 6.50 | 5.55 | +0.15 | 32.6% | 690 | 32.6% | -0.87 | 63.35 | 61.20 | 65.50 | — |
| — | 3.95 | 5.45 | 4.70 | +0.13 | 32.8% | 695 | 32.8% | -0.89 | 67.75 | 65.50 | 70.00 | — |
| — | 3.80 | 4.50 | 4.15 | +0.11 | 32.9% | 700 | 32.9% | -0.90 | 72.25 | 70.00 | 74.50 | — |
| — | 2.66 | 3.60 | 3.13 | +0.09 | 33.2% | 710 | 33.2% | -0.93 | 81.25 | 79.00 | 83.50 | — |
| — | 2.03 | 4.35 | 3.19 | +0.08 | 33.4% | 715 | 33.4% | -0.94 | 85.83 | 83.65 | 88.00 | — |
| — | 1.98 | 3.20 | 2.59 | +0.07 | 33.6% | 720 | 33.6% | -0.95 | 90.55 | 88.50 | 92.60 | — |
| — | 1.22 | 2.30 | 1.76 | +0.06 | 34.0% | 730 | 34.0% | -0.96 | 100.25 | 98.00 | 102.50 | — |
| — | 1.03 | 2.77 | 1.90 | +0.05 | 34.5% | 740 | 34.5% | -0.98 | 109.83 | 107.70 | 111.95 | — |
| — | 0.89 | 1.88 | 1.39 | +0.04 | 34.8% | 745 | 34.8% | -0.98 | 114.83 | 112.65 | 117.00 | — |
| — | 0.85 | 1.29 | 1.07 | +0.03 | 35.4% | 755 | 35.4% | -0.99 | 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.