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 | |
| — | 122.00 | 126.35 | 124.17 | +1.00 | 76.2% | 510 | 76.2% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 114.50 | 118.65 | 116.58 | +1.00 | 71.8% | 517.5 | 71.8% | -0.00 | — | — | 0.13 | — |
| — | 104.50 | 109.05 | 106.78 | +0.99 | 66.2% | 527.5 | 66.2% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 97.00 | 101.55 | 99.28 | +0.99 | 62.4% | 535 | 62.4% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 89.50 | 94.25 | 91.88 | +0.99 | 58.8% | 542.5 | 58.8% | -0.01 | 0.10 | 0.08 | 0.13 | — |
| — | 82.00 | 86.30 | 84.15 | +0.99 | 55.4% | 550 | 55.4% | -0.01 | 0.10 | 0.02 | 0.17 | — |
| — | 74.50 | 78.85 | 76.67 | +0.99 | 52.3% | 557.5 | 52.3% | -0.01 | 0.12 | 0.08 | 0.17 | — |
| — | 69.50 | 74.20 | 71.85 | +0.98 | 50.2% | 562.5 | 50.2% | -0.02 | 0.12 | 0.09 | 0.16 | — |
| — | 62.50 | 65.95 | 64.22 | +0.98 | 47.2% | 570 | 47.2% | -0.02 | 0.17 | 0.11 | 0.24 | — |
| — | 57.00 | 61.40 | 59.20 | +0.97 | 45.1% | 575 | 45.1% | -0.03 | 0.18 | 0.14 | 0.23 | — |
| — | 52.80 | 56.65 | 54.73 | +0.97 | 43.1% | 580 | 43.1% | -0.03 | 0.15 | 0.01 | 0.29 | — |
| — | 47.50 | 51.95 | 49.73 | +0.96 | 41.1% | 585 | 41.1% | -0.04 | 0.23 | 0.06 | 0.39 | — |
| — | 42.50 | 46.15 | 44.33 | +0.95 | 39.0% | 590 | 39.0% | -0.05 | 0.27 | 0.14 | 0.40 | — |
| — | 40.00 | 44.50 | 42.25 | +0.94 | 38.0% | 592.5 | 38.0% | -0.06 | 0.42 | 0.20 | 0.65 | — |
| — | 37.80 | 41.25 | 39.52 | +0.93 | 37.0% | 595 | 37.0% | -0.07 | 0.52 | 0.27 | 0.77 | — |
| — | 35.00 | 39.85 | 37.42 | +0.92 | 36.1% | 597.5 | 36.1% | -0.08 | 0.50 | 0.35 | 0.65 | — |
| — | 33.05 | 37.00 | 35.02 | +0.90 | 35.1% | 600 | 35.1% | -0.10 | 0.68 | 0.55 | 0.80 | — |
| — | 30.00 | 34.50 | 32.25 | +0.89 | 34.2% | 602.5 | 34.2% | -0.11 | 0.76 | 0.60 | 0.91 | — |
| — | 28.50 | 31.80 | 30.15 | +0.87 | 33.4% | 605 | 33.4% | -0.13 | 0.89 | 0.72 | 1.05 | — |
| — | 25.50 | 29.85 | 27.68 | +0.85 | 32.6% | 607.5 | 32.6% | -0.15 | 1.11 | 0.83 | 1.40 | — |
| — | 23.60 | 27.05 | 25.32 | +0.83 | 31.9% | 610 | 31.9% | -0.17 | 1.25 | 0.91 | 1.59 | — |
| — | 21.20 | 25.75 | 23.48 | +0.80 | 31.3% | 612.5 | 31.3% | -0.20 | 1.55 | 1.31 | 1.79 | — |
| — | 19.65 | 23.05 | 21.35 | — | — | 615 | 30.7% | -0.23 | 1.65 | 1.20 | 2.10 | — |
| — | 17.50 | 21.00 | 19.25 | — | — | 617.5 | — | — | 2.25 | 1.92 | 2.57 | — |
| — | 15.60 | 19.40 | 17.50 | — | — | 620 | 29.8% | -0.30 | 2.62 | 2.05 | 3.20 | — |
| — | 12.50 | 17.05 | 14.78 | +0.66 | 29.4% | 622.5 | 29.4% | -0.34 | 3.31 | 2.73 | 3.90 | — |
| — | 11.70 | 15.05 | 13.38 | +0.62 | 29.0% | 625 | 29.0% | -0.38 | 4.10 | 3.60 | 4.60 | — |
| — | 10.00 | 12.85 | 11.43 | +0.58 | 28.6% | 627.5 | 28.6% | -0.42 | 4.15 | 3.15 | 5.15 | — |
| — | 8.20 | 10.50 | 9.35 | +0.53 | 28.2% | 630 | 28.2% | -0.47 | 5.35 | 4.60 | 6.10 | — |
| — | 7.05 | 9.95 | 8.50 | +0.48 | 27.9% | 632.5 | 27.9% | -0.52 | 6.50 | 5.65 | 7.35 | — |
| — | 6.00 | 9.20 | 7.60 | +0.43 | 27.6% | 635 | 27.6% | -0.56 | 7.47 | 6.30 | 8.65 | — |
| — | 5.40 | 6.55 | 5.97 | +0.39 | 27.5% | 637.5 | 27.5% | -0.61 | 8.78 | 7.65 | 9.90 | — |
| — | 4.40 | 5.95 | 5.17 | +0.35 | 27.4% | 640 | 27.4% | -0.65 | 10.53 | 9.50 | 11.55 | — |
| — | 2.95 | 4.45 | 3.70 | +0.31 | 27.4% | 642.5 | 27.4% | -0.70 | 12.00 | 10.90 | 13.10 | — |
| — | 3.00 | 3.85 | 3.42 | +0.27 | 27.5% | 645 | 27.5% | -0.73 | 13.43 | 11.50 | 15.35 | — |
| — | 2.32 | 2.87 | 2.60 | +0.23 | 27.7% | 647.5 | 27.7% | -0.78 | 15.88 | 14.25 | 17.50 | — |
| — | 1.86 | 2.47 | 2.17 | +0.20 | 27.9% | 650 | 27.9% | -0.81 | 18.25 | 16.00 | 20.50 | — |
| — | 1.41 | 2.09 | 1.75 | +0.18 | 28.2% | 652.5 | 28.2% | -0.84 | 20.30 | 18.40 | 22.20 | — |
| — | 1.11 | 1.69 | 1.40 | +0.15 | 28.5% | 655 | 28.5% | -0.86 | 22.25 | 20.00 | 24.50 | — |
| — | 0.83 | 1.46 | 1.15 | +0.13 | 28.9% | 657.5 | 28.9% | -0.88 | 24.10 | 22.20 | 26.00 | — |
| — | 0.62 | 1.20 | 0.91 | +0.11 | 29.2% | 660 | 29.2% | -0.90 | 26.77 | 24.55 | 29.00 | — |
| — | 0.45 | 0.97 | 0.71 | +0.09 | 29.6% | 662.5 | 29.6% | -0.92 | 29.20 | 26.90 | 31.50 | — |
| — | 0.35 | 0.60 | 0.47 | +0.08 | 30.0% | 665 | 30.0% | -0.93 | 31.40 | 29.25 | 33.55 | — |
| — | 0.21 | 0.72 | 0.47 | +0.07 | 30.4% | 667.5 | 30.4% | -0.94 | 33.73 | 31.50 | 35.95 | — |
| — | 0.15 | 0.56 | 0.35 | +0.06 | 30.8% | 670 | 30.8% | -0.95 | 36.30 | 34.10 | 38.50 | — |
| — | 0.25 | 0.54 | 0.40 | +0.05 | 31.2% | 672.5 | 31.2% | -0.96 | 38.75 | 36.50 | 41.00 | — |
| — | — | 0.88 | — | +0.04 | 31.6% | 675 | 31.6% | -0.97 | 41.25 | 39.00 | 43.50 | — |
| — | 0.16 | 0.43 | 0.29 | +0.03 | 32.1% | 677.5 | 32.1% | -0.98 | 43.73 | 41.45 | 46.00 | — |
| — | 0.14 | 0.39 | 0.27 | +0.03 | 32.5% | 680 | 32.5% | -0.98 | 46.17 | 43.85 | 48.50 | — |
| — | 0.08 | 0.15 | 0.12 | +0.02 | 33.4% | 685 | 33.4% | -0.99 | 51.20 | 48.90 | 53.50 | — |
| — | 0.04 | 0.09 | 0.07 | +0.02 | 34.5% | 690 | 34.5% | -1.00 | 56.27 | 54.05 | 58.50 | — |
| — | 0.02 | 0.14 | 0.08 | +0.01 | 35.7% | 695 | 35.7% | -1.00 | 61.35 | 59.20 | 63.50 | — |
| — | 0.02 | 0.28 | 0.15 | +0.01 | 37.0% | 700 | 37.0% | -1.00 | 66.20 | 63.90 | 68.50 | — |
| — | 0.01 | 0.27 | 0.14 | +0.01 | 38.4% | 705 | 38.4% | -1.00 | 71.20 | 68.90 | 73.50 | — |
| — | 0.02 | 0.06 | 0.04 | +0.00 | 41.6% | 715 | 41.6% | -1.00 | 81.35 | 79.20 | 83.50 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 43.4% | 720 | 43.4% | -1.00 | 86.20 | 83.90 | 88.50 | — |
| — | — | 2.23 | — | +0.00 | 45.0% | 725 | 45.0% | -1.00 | 91.05 | 88.60 | 93.50 | — |
| — | — | 0.08 | — | +0.00 | 48.0% | 735 | 48.0% | -1.00 | 101.22 | 98.95 | 103.50 | — |
| — | — | 0.27 | — | +0.00 | 50.1% | 745 | 50.1% | -1.00 | 111.20 | 108.90 | 113.50 | — |
| — | — | 0.04 | — | +0.00 | 50.8% | 750 | 50.8% | -1.00 | 116.12 | 113.75 | 118.50 | — |
| — | — | 0.84 | — | +0.00 | 51.4% | 760 | 51.4% | -1.00 | 126.10 | 123.70 | 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.