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 | |
| — | 122.50 | 126.95 | 124.72 | +0.99 | 53.0% | 510 | 53.0% | -0.01 | 0.16 | 0.08 | 0.24 | — |
| — | 97.50 | 102.10 | 99.80 | +0.98 | 45.7% | 535 | 45.7% | -0.02 | 0.27 | 0.21 | 0.32 | — |
| — | 90.00 | 94.75 | 92.38 | +0.97 | 43.8% | 542.5 | 43.8% | -0.03 | — | — | 0.39 | — |
| — | 82.50 | 87.30 | 84.90 | +0.97 | 42.0% | 550 | 42.0% | -0.03 | 0.36 | 0.26 | 0.46 | — |
| — | 75.50 | 79.85 | 77.67 | +0.96 | 40.2% | 557.5 | 40.2% | -0.04 | 0.41 | 0.26 | 0.56 | — |
| — | 70.50 | 75.00 | 72.75 | +0.95 | 39.1% | 562.5 | 39.1% | -0.05 | 0.48 | 0.33 | 0.64 | — |
| — | 63.00 | 67.45 | 65.22 | +0.94 | 37.4% | 570 | 37.4% | -0.06 | 0.70 | 0.59 | 0.81 | — |
| — | 58.00 | 62.90 | 60.45 | — | — | 575 | 36.3% | -0.08 | 0.80 | 0.64 | 0.96 | — |
| — | 53.50 | 57.85 | 55.67 | +0.91 | 35.2% | 580 | 35.2% | -0.09 | 0.99 | 0.82 | 1.16 | — |
| — | 48.50 | 53.30 | 50.90 | +0.89 | 34.1% | 585 | 34.1% | -0.11 | 1.24 | 1.05 | 1.42 | — |
| — | 44.00 | 48.50 | 46.25 | +0.87 | 33.1% | 590 | 32.6% | -0.13 | 1.55 | 1.37 | 1.74 | — |
| — | 39.50 | 44.00 | 41.75 | +0.85 | 32.1% | 595 | — | — | 1.98 | 1.78 | 2.17 | — |
| — | 35.95 | 38.60 | 37.27 | — | — | 600 | — | — | 2.53 | 2.33 | 2.73 | — |
| — | 32.75 | 37.40 | 35.08 | — | — | 602.5 | — | — | 2.87 | 2.63 | 3.10 | — |
| — | 31.75 | 33.85 | 32.80 | — | — | 605 | — | — | 3.13 | 2.81 | 3.45 | — |
| — | 28.50 | 33.10 | 30.80 | — | — | 607.5 | — | — | 3.62 | 3.40 | 3.85 | — |
| — | 27.75 | 30.65 | 29.20 | — | — | 610 | — | — | 4.05 | 3.80 | 4.30 | — |
| — | 25.40 | 27.80 | 26.60 | — | — | 612.5 | 29.6% | -0.28 | 4.55 | 4.05 | 5.05 | — |
| — | 24.00 | 26.00 | 25.00 | +0.69 | 29.3% | 615 | 29.3% | -0.31 | 5.08 | 4.70 | 5.45 | — |
| — | 21.55 | 24.60 | 23.07 | +0.67 | 29.0% | 617.5 | 29.0% | -0.33 | 5.88 | 5.30 | 6.45 | — |
| — | 20.35 | 22.35 | 21.35 | +0.64 | 28.8% | 620 | 28.8% | -0.36 | 6.50 | 6.10 | 6.90 | — |
| — | 18.45 | 21.25 | 19.85 | +0.62 | 28.6% | 622.5 | 28.6% | -0.38 | 7.08 | 6.40 | 7.75 | — |
| — | 17.40 | 19.80 | 18.60 | +0.59 | 28.4% | 625 | 28.4% | -0.41 | 7.67 | 6.80 | 8.55 | — |
| — | 14.90 | 18.00 | 16.45 | — | — | 627.5 | — | — | 8.75 | 7.65 | 9.85 | — |
| — | 13.20 | 16.10 | 14.65 | +0.53 | 28.0% | 630 | 28.0% | -0.47 | 10.15 | 9.40 | 10.90 | — |
| — | 12.70 | 14.25 | 13.47 | — | — | 632.5 | — | — | 11.70 | 10.75 | 12.65 | — |
| — | 11.50 | 12.70 | 12.10 | +0.47 | 27.7% | 635 | 27.7% | -0.53 | 12.18 | 11.05 | 13.30 | — |
| — | 9.55 | 12.25 | 10.90 | — | — | 637.5 | — | — | 13.97 | 12.90 | 15.05 | — |
| — | 9.30 | 10.20 | 9.75 | +0.42 | 27.4% | 640 | 27.4% | -0.59 | 15.10 | 13.95 | 16.25 | — |
| — | 8.25 | 10.10 | 9.18 | — | — | 642.5 | — | — | 16.93 | 15.80 | 18.05 | — |
| — | 6.90 | 8.75 | 7.83 | +0.36 | 27.3% | 645 | 27.3% | -0.65 | 18.07 | 16.85 | 19.30 | — |
| — | 6.25 | 8.25 | 7.25 | — | — | 647.5 | — | — | 20.38 | 18.70 | 22.05 | — |
| — | 5.50 | 7.05 | 6.28 | +0.31 | 27.3% | 650 | 27.3% | -0.69 | 21.90 | 20.00 | 23.80 | — |
| — | 4.75 | 5.75 | 5.25 | — | — | 652.5 | — | — | 23.85 | 21.70 | 26.00 | — |
| — | 4.50 | 6.75 | 5.62 | +0.27 | 27.4% | 655 | 27.4% | -0.74 | 25.40 | 23.30 | 27.50 | — |
| — | 3.45 | 4.00 | 3.73 | +0.22 | 27.6% | 660 | 27.6% | -0.78 | 29.10 | 26.70 | 31.50 | — |
| — | 2.07 | 3.60 | 2.83 | +0.19 | 27.9% | 665 | 27.9% | -0.82 | 33.20 | 30.90 | 35.50 | — |
| — | 2.01 | 2.57 | 2.29 | +0.16 | 28.3% | 670 | 28.3% | -0.85 | 37.30 | 35.50 | 39.10 | — |
| — | 1.16 | 2.25 | 1.71 | +0.13 | 28.7% | 675 | 28.7% | -0.88 | 42.23 | 39.95 | 44.50 | — |
| — | 0.99 | 1.61 | 1.30 | +0.11 | 29.3% | 680 | 29.3% | -0.91 | 46.77 | 44.55 | 49.00 | — |
| — | 0.73 | 1.09 | 0.91 | +0.09 | 29.8% | 685 | 29.8% | -0.93 | 51.65 | 49.30 | 54.00 | — |
| — | 0.66 | 0.87 | 0.77 | +0.07 | 30.4% | 690 | 30.4% | -0.94 | 56.30 | 54.10 | 58.50 | — |
| — | 0.46 | 0.68 | 0.57 | +0.06 | 30.9% | 695 | 30.9% | -0.96 | 61.25 | 59.00 | 63.50 | — |
| — | 0.42 | 0.73 | 0.57 | +0.05 | 31.5% | 700 | 31.5% | -0.97 | 66.20 | 63.90 | 68.50 | — |
| — | 0.33 | 0.64 | 0.48 | +0.04 | 32.1% | 705 | 32.1% | -0.98 | 71.17 | 68.85 | 73.50 | — |
| — | 0.21 | 0.30 | 0.26 | +0.03 | 33.2% | 715 | 33.2% | -0.99 | 81.15 | 78.80 | 83.50 | — |
| — | 0.01 | 0.99 | 0.50 | +0.02 | 33.7% | 720 | 33.7% | -1.00 | 86.12 | 83.75 | 88.50 | — |
| — | — | 0.75 | — | +0.02 | 34.3% | 725 | 34.3% | -1.00 | 91.20 | 88.90 | 93.50 | — |
| — | — | 0.89 | — | +0.01 | 35.3% | 735 | 35.3% | -1.00 | 101.20 | 98.90 | 103.50 | — |
| — | — | 0.74 | — | +0.01 | 36.4% | 745 | — | — | 111.12 | 108.75 | 113.50 | — |
| — | 0.02 | 0.32 | 0.17 | — | — | 750 | — | — | 116.12 | 113.75 | 118.50 | — |
| — | 0.01 | 0.24 | 0.12 | — | — | 760 | 38.1% | -1.00 | 126.12 | 123.75 | 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.