Spot 632.51
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 121.00 | 125.00 | 123.00 | +1.00 | 76.9% | 510 | 76.9% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 113.50 | 117.50 | 115.50 | +1.00 | 72.4% | 517.5 | 72.4% | -0.00 | — | — | 0.44 | — |
| — | 103.50 | 107.50 | 105.50 | +1.00 | 67.0% | 527.5 | 67.0% | -0.00 | — | — | 0.12 | — |
| — | 96.00 | 100.00 | 98.00 | — | — | 535 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 88.50 | 92.50 | 90.50 | +1.00 | 59.4% | 542.5 | 59.4% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 83.50 | 87.55 | 85.53 | +0.99 | 57.1% | 547.5 | 57.1% | -0.01 | 0.09 | 0.02 | 0.16 | — |
| — | 76.00 | 80.05 | 78.03 | +0.99 | 53.8% | 555 | 53.8% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 68.50 | 72.60 | 70.55 | +0.99 | 50.7% | 562.5 | 50.7% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 63.50 | 67.60 | 65.55 | +0.99 | 48.7% | 567.5 | — | — | 0.10 | 0.04 | 0.16 | — |
| — | 58.55 | 62.60 | 60.58 | +0.98 | 46.8% | 572.5 | 46.8% | -0.02 | 0.23 | 0.06 | 0.40 | — |
| — | 53.50 | 57.65 | 55.58 | +0.98 | 44.8% | 577.5 | 44.8% | -0.02 | 0.14 | 0.09 | 0.18 | — |
| — | 48.50 | 52.65 | 50.58 | +0.97 | 42.8% | 582.5 | — | — | 0.14 | 0.10 | 0.19 | — |
| — | 43.50 | 47.70 | 45.60 | — | — | 587.5 | — | — | 0.20 | 0.16 | 0.23 | — |
| — | 40.75 | 44.85 | 42.80 | — | — | 590 | — | — | 0.30 | 0.17 | 0.44 | — |
| — | 38.70 | 42.75 | 40.73 | — | — | 592.5 | — | — | 0.24 | 0.20 | 0.29 | — |
| — | 36.70 | 39.90 | 38.30 | — | — | 595 | — | — | 0.18 | 0.04 | 0.32 | — |
| — | 33.75 | 37.75 | 35.75 | — | — | 597.5 | — | — | 0.24 | 0.09 | 0.39 | — |
| — | 31.35 | 34.95 | 33.15 | — | — | 600 | — | — | 0.33 | 0.19 | 0.46 | — |
| — | 29.00 | 32.80 | 30.90 | — | — | 602.5 | — | — | 0.47 | 0.23 | 0.71 | — |
| — | 26.55 | 29.90 | 28.23 | — | — | 605 | — | — | 0.49 | 0.30 | 0.69 | — |
| — | 24.15 | 28.20 | 26.18 | — | — | 607.5 | — | — | 0.64 | 0.43 | 0.84 | — |
| — | 22.05 | 25.70 | 23.88 | — | — | 610 | 32.3% | -0.12 | 0.78 | 0.59 | 0.97 | — |
| — | 19.80 | 23.50 | 21.65 | — | — | 612.5 | — | — | 1.07 | 0.77 | 1.37 | — |
| — | 17.70 | 21.15 | 19.43 | — | — | 615 | — | — | 1.40 | 1.05 | 1.74 | — |
| — | 15.15 | 18.90 | 17.02 | — | — | 617.5 | 30.4% | -0.19 | 1.76 | 1.41 | 2.12 | — |
| — | 13.90 | 16.35 | 15.12 | +0.77 | 29.9% | 620 | 29.9% | -0.23 | 2.19 | 1.87 | 2.50 | — |
| 329 | 11.90 | 14.40 | 13.15 | +0.73 | 29.3% | 622.5 | 29.3% | -0.27 | 2.80 | 2.30 | 3.30 | 223 |
| 815 | 10.00 | 12.45 | 11.22 | — | — | 625 | 28.8% | -0.31 | 3.40 | 3.00 | 3.80 | 703 |
| 171 | 8.20 | 10.70 | 9.45 | — | — | 627.5 | — | — | 4.30 | 3.60 | 5.00 | — |
| — | 7.05 | 9.00 | 8.03 | — | — | 630 | — | — | 5.08 | 4.25 | 5.90 | — |
| — | 5.60 | 7.45 | 6.53 | — | — | 632.5 | 27.3% | -0.46 | 6.10 | 5.05 | 7.15 | — |
| — | 4.65 | 6.20 | 5.42 | +0.49 | 27.0% | 635 | 27.0% | -0.52 | 7.35 | 6.30 | 8.40 | — |
| — | 3.30 | 5.10 | 4.20 | +0.43 | 26.7% | 637.5 | 26.7% | -0.57 | 8.88 | 7.50 | 10.25 | — |
| — | 2.62 | 4.15 | 3.38 | +0.38 | 26.6% | 640 | 26.6% | -0.62 | 10.45 | 8.95 | 11.95 | — |
| — | 1.95 | 3.15 | 2.55 | +0.33 | 26.6% | 642.5 | 26.6% | -0.67 | 11.82 | 10.30 | 13.35 | — |
| — | 1.56 | 2.35 | 1.96 | +0.28 | 26.6% | 645 | 26.6% | -0.72 | 13.82 | 12.05 | 15.60 | — |
| — | 1.11 | 1.85 | 1.48 | +0.24 | 26.9% | 647.5 | 26.9% | -0.76 | 16.05 | 14.05 | 18.05 | — |
| — | 0.80 | 1.60 | 1.20 | +0.20 | 27.2% | 650 | 27.2% | -0.80 | 18.35 | 16.55 | 20.15 | — |
| — | 0.56 | 1.14 | 0.85 | +0.17 | 27.6% | 652.5 | 27.6% | -0.83 | 20.48 | 18.45 | 22.50 | — |
| — | 0.37 | 0.91 | 0.64 | +0.15 | 28.1% | 655 | 28.1% | -0.86 | 22.88 | 20.90 | 24.85 | — |
| — | 0.23 | 0.74 | 0.48 | +0.12 | 28.7% | 657.5 | 28.7% | -0.89 | 25.20 | 23.20 | 27.20 | — |
| — | 0.31 | 0.62 | 0.47 | — | — | 660 | 29.3% | -0.91 | 27.57 | 25.55 | 29.60 | — |
| — | 0.06 | 0.50 | 0.28 | +0.08 | 29.9% | 662.5 | 29.9% | -0.92 | 30.00 | 28.00 | 32.00 | — |
| — | 0.19 | 0.38 | 0.28 | +0.07 | 30.7% | 665 | 30.7% | -0.94 | 32.48 | 30.45 | 34.50 | — |
| — | 0.15 | 0.26 | 0.20 | +0.06 | 31.4% | 667.5 | 31.4% | -0.95 | 34.95 | 32.90 | 37.00 | — |
| — | 0.15 | 0.21 | 0.18 | +0.05 | 32.2% | 670 | 32.2% | -0.96 | 37.45 | 35.40 | 39.50 | — |
| — | 0.09 | 0.19 | 0.14 | +0.04 | 33.0% | 672.5 | 33.0% | -0.97 | 39.92 | 37.85 | 42.00 | — |
| — | 0.07 | 0.17 | 0.12 | +0.03 | 33.8% | 675 | 33.8% | -0.98 | 42.42 | 40.35 | 44.50 | — |
| — | 0.06 | 0.16 | 0.11 | +0.03 | 34.7% | 677.5 | 34.7% | -0.98 | 44.92 | 42.85 | 47.00 | — |
| — | 0.04 | 0.13 | 0.09 | +0.02 | 36.5% | 682.5 | 36.5% | -0.99 | 49.92 | 47.85 | 52.00 | — |
| — | — | 0.23 | — | +0.00 | 44.7% | 710 | 44.7% | -1.00 | 77.40 | 75.35 | 79.45 | — |
| — | — | 3.55 | — | +0.00 | 44.3% | 730 | 44.3% | -1.00 | 97.42 | 95.35 | 99.50 | — |
| — | — | 1.69 | — | +0.00 | 43.3% | 740 | 43.3% | -1.00 | 107.42 | 105.35 | 109.50 | — |
| — | — | 1.17 | — | +0.00 | 43.0% | 745 | 43.0% | -1.00 | 112.42 | 110.35 | 114.50 | — |
| — | — | 3.80 | — | +0.00 | 42.8% | 755 | 42.8% | -1.00 | 122.42 | 120.35 | 124.50 | — |
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.