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 | |
| — | 143.50 | 147.95 | 145.72 | +0.84 | 40.7% | 505 | 40.7% | -0.16 | 13.68 | 12.20 | 15.15 | — |
| — | 123.50 | 128.00 | 125.75 | +0.79 | 39.5% | 530 | 39.5% | -0.21 | 17.82 | 17.00 | 18.65 | — |
| — | 108.50 | 113.45 | 110.97 | +0.75 | 38.7% | 550 | 38.7% | -0.26 | 21.85 | 20.00 | 23.70 | — |
| — | 97.55 | 102.50 | 100.03 | +0.71 | 38.2% | 565 | 38.2% | -0.29 | 27.02 | 25.50 | 28.55 | — |
| — | 84.50 | 89.45 | 86.97 | +0.66 | 37.5% | 585 | 37.5% | -0.34 | 32.95 | 31.95 | 33.95 | — |
| — | 75.00 | 79.95 | 77.47 | +0.62 | 37.1% | 600 | 37.1% | -0.39 | 38.62 | 37.00 | 40.25 | — |
| — | 69.00 | 73.95 | 71.47 | +0.59 | 36.8% | 610 | 36.8% | -0.41 | 42.90 | 41.00 | 44.80 | — |
| — | 66.50 | 71.45 | 68.97 | +0.58 | 36.7% | 615 | 36.7% | -0.43 | 45.17 | 42.85 | 47.50 | — |
| — | 63.55 | 68.50 | 66.03 | +0.57 | 36.5% | 620 | 36.5% | -0.44 | 47.40 | 45.30 | 49.50 | — |
| — | 61.30 | 65.70 | 63.50 | +0.55 | 36.4% | 625 | 36.4% | -0.46 | 49.67 | 47.60 | 51.75 | — |
| — | 58.75 | 62.40 | 60.58 | +0.54 | 36.3% | 630 | 36.3% | -0.47 | 51.60 | 49.65 | 53.55 | — |
| — | 56.35 | 59.90 | 58.12 | +0.53 | 36.2% | 635 | 36.2% | -0.49 | 53.98 | 51.50 | 56.45 | 18 |
| 43 | 53.95 | 58.50 | 56.23 | +0.51 | 36.1% | 640 | 36.1% | -0.50 | 57.00 | 55.15 | 58.85 | 11 |
| 11 | 51.00 | 55.95 | 53.48 | +0.50 | 36.0% | 645 | 36.0% | -0.51 | 59.02 | 56.55 | 61.50 | 2 |
| 68 | 49.35 | 52.65 | 51.00 | +0.48 | 35.9% | 650 | 35.9% | -0.53 | 61.58 | 60.25 | 62.90 | 13 |
| 52 | 45.40 | 47.90 | 46.65 | +0.46 | 35.7% | 660 | 35.7% | -0.56 | 67.67 | 65.35 | 70.00 | 27 |
| 37 | 39.40 | 42.45 | 40.92 | +0.42 | 35.5% | 675 | 35.5% | -0.60 | 76.65 | 74.90 | 78.40 | — |
| — | 31.20 | 35.95 | 33.58 | +0.37 | 35.2% | 695 | 35.2% | -0.65 | 89.53 | 87.05 | 92.00 | — |
| — | 27.40 | 31.35 | 29.38 | +0.33 | 35.1% | 710 | 35.1% | -0.69 | 99.97 | 97.50 | 102.45 | — |
| — | 22.40 | 25.20 | 23.80 | +0.28 | 34.9% | 730 | 34.9% | -0.74 | — | — | — | — |
| — | — | — | — | +0.23 | 34.8% | 755 | 34.8% | -0.80 | — | — | — | — |
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.