Spot 633.90
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 124.50 | 129.25 | 126.88 | +0.95 | 43.4% | 510 | 43.4% | -0.05 | 1.38 | 1.00 | 1.75 | — |
| — | 100.50 | 105.40 | 102.95 | +0.92 | 40.2% | 535 | 40.2% | -0.08 | 2.08 | 1.85 | 2.30 | — |
| — | 86.50 | 91.35 | 88.92 | +0.89 | 38.5% | 550 | 38.5% | -0.11 | 3.06 | 2.81 | 3.30 | — |
| — | 69.00 | 73.45 | 71.22 | +0.83 | 36.7% | 570 | 36.7% | -0.17 | 4.60 | 3.80 | 5.40 | — |
| — | 64.50 | 69.30 | 66.90 | +0.82 | 36.3% | 575 | 36.3% | -0.18 | 5.53 | 4.90 | 6.15 | — |
| — | 60.50 | 65.05 | 62.77 | +0.80 | 35.9% | 580 | 35.9% | -0.20 | 5.62 | 4.30 | 6.95 | — |
| — | 56.00 | 60.85 | 58.42 | +0.78 | 35.5% | 585 | 35.5% | -0.22 | 7.22 | 6.60 | 7.85 | — |
| — | 52.50 | 56.95 | 54.73 | +0.76 | 35.2% | 590 | 35.2% | -0.24 | 8.03 | 7.20 | 8.85 | — |
| — | 50.50 | 55.10 | 52.80 | +0.75 | 35.0% | 592.5 | 35.0% | -0.26 | 8.28 | 6.75 | 9.80 | — |
| — | 48.50 | 52.90 | 50.70 | +0.73 | 34.8% | 595 | 34.8% | -0.27 | 9.35 | 8.70 | 10.00 | — |
| — | 46.50 | 51.45 | 48.98 | +0.72 | 34.7% | 597.5 | 34.7% | -0.28 | 10.00 | 9.35 | 10.65 | — |
| — | 44.75 | 49.50 | 47.12 | +0.71 | 34.5% | 600 | 34.5% | -0.29 | 11.32 | 10.40 | 12.25 | — |
| — | 43.00 | 47.50 | 45.25 | +0.70 | 34.4% | 602.5 | 34.4% | -0.30 | 11.18 | 9.45 | 12.90 | — |
| — | 41.50 | 44.95 | 43.23 | +0.68 | 34.2% | 605 | 34.2% | -0.32 | 11.75 | 10.55 | 12.95 | — |
| — | 40.10 | 43.15 | 41.62 | +0.67 | 34.1% | 607.5 | 34.1% | -0.33 | 12.93 | 12.40 | 13.45 | — |
| — | 37.50 | 42.45 | 39.98 | +0.66 | 33.9% | 610 | 33.9% | -0.35 | 13.68 | 13.00 | 14.35 | — |
| — | 36.00 | 40.50 | 38.25 | +0.64 | 33.8% | 612.5 | 33.8% | -0.36 | 14.75 | 14.10 | 15.40 | — |
| — | 34.80 | 38.55 | 36.67 | +0.63 | 33.7% | 615 | 33.7% | -0.37 | 15.45 | 14.75 | 16.15 | — |
| — | 32.70 | 37.35 | 35.02 | +0.62 | 33.6% | 617.5 | 33.6% | -0.39 | 16.05 | 14.25 | 17.85 | — |
| — | 31.35 | 35.95 | 33.65 | +0.60 | 33.4% | 620 | 33.4% | -0.40 | 17.65 | 16.50 | 18.80 | — |
| — | 29.55 | 34.30 | 31.93 | +0.59 | 33.3% | 622.5 | 33.3% | -0.42 | 18.40 | 16.80 | 20.00 | — |
| — | 28.95 | 31.50 | 30.23 | +0.57 | 33.2% | 625 | 33.2% | -0.43 | 19.45 | 19.05 | 19.85 | — |
| — | 27.05 | 30.80 | 28.93 | +0.56 | 33.1% | 627.5 | 33.1% | -0.45 | 20.32 | 18.20 | 22.45 | — |
| — | 25.55 | 29.80 | 27.68 | +0.54 | 33.0% | 630 | 33.0% | -0.46 | 21.75 | 20.50 | 23.00 | — |
| — | 25.50 | 27.40 | 26.45 | +0.52 | 32.9% | 632.5 | 32.9% | -0.48 | 22.70 | 21.25 | 24.15 | — |
| — | 23.35 | 26.00 | 24.68 | +0.51 | 32.8% | 635 | — | — | 23.90 | 22.10 | 25.70 | — |
| — | 20.25 | 24.35 | 22.30 | +0.48 | 32.6% | 640 | — | — | 26.40 | 25.70 | 27.10 | — |
| — | 18.70 | 22.30 | 20.50 | — | — | 645 | 32.4% | -0.56 | 29.43 | 27.35 | 31.50 | — |
| — | 16.55 | 19.30 | 17.93 | +0.42 | 32.3% | 650 | 32.3% | -0.59 | 31.85 | 30.45 | 33.25 | — |
| — | 14.65 | 17.30 | 15.97 | — | — | 655 | 32.1% | -0.62 | 34.67 | 33.45 | 35.90 | — |
| — | 13.85 | 15.35 | 14.60 | +0.36 | 32.0% | 660 | 32.0% | -0.64 | 37.70 | 36.00 | 39.40 | — |
| — | 12.25 | 13.25 | 12.75 | +0.34 | 31.9% | 665 | 31.9% | -0.67 | 41.62 | 39.40 | 43.85 | — |
| — | 10.80 | 12.50 | 11.65 | +0.31 | 31.8% | 670 | 31.8% | -0.70 | 45.25 | 43.00 | 47.50 | — |
| — | 7.95 | 11.50 | 9.72 | +0.29 | 31.8% | 675 | 31.8% | -0.73 | 48.73 | 46.50 | 50.95 | — |
| — | 6.65 | 9.70 | 8.18 | +0.26 | 31.7% | 680 | 31.7% | -0.75 | 52.80 | 51.30 | 54.30 | — |
| — | 6.95 | 8.50 | 7.72 | +0.24 | 31.7% | 685 | 31.7% | -0.77 | 56.67 | 54.35 | 59.00 | — |
| — | 6.35 | 7.55 | 6.95 | +0.22 | 31.7% | 690 | 31.7% | -0.79 | 60.62 | 58.25 | 63.00 | — |
| — | 5.20 | 7.25 | 6.22 | +0.20 | 31.7% | 695 | 31.7% | -0.81 | 65.12 | 62.75 | 67.50 | — |
| — | 4.80 | 5.65 | 5.22 | +0.18 | 31.7% | 700 | 31.7% | -0.83 | 69.28 | 67.05 | 71.50 | — |
| — | 2.20 | 7.00 | 4.60 | +0.16 | 31.7% | 705 | 31.7% | -0.85 | 73.67 | 71.35 | 76.00 | — |
| — | 3.15 | 3.90 | 3.52 | +0.13 | 31.9% | 715 | 31.9% | -0.88 | 82.70 | 80.40 | 85.00 | — |
| — | 0.70 | 5.00 | 2.85 | +0.12 | 32.0% | 720 | 32.0% | -0.90 | 87.28 | 85.05 | 89.50 | — |
| — | 0.60 | 4.05 | 2.33 | +0.11 | 32.1% | 725 | 32.1% | -0.91 | 92.10 | 89.70 | 94.50 | — |
| — | 0.20 | 5.00 | 2.60 | +0.09 | 32.5% | 735 | 32.5% | -0.93 | 101.65 | 99.30 | 104.00 | — |
| — | 0.81 | 2.99 | 1.90 | +0.07 | 32.9% | 745 | 32.9% | -0.95 | 111.25 | 109.00 | 113.50 | — |
| — | 1.03 | 1.97 | 1.50 | +0.07 | 33.1% | 750 | 33.1% | -0.96 | 116.20 | 113.90 | 118.50 | — |
| — | 0.29 | 1.87 | 1.08 | +0.05 | 33.7% | 760 | 33.7% | -0.97 | 126.15 | 123.80 | 128.50 | — |
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.