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 | |
| — | 121.20 | 125.25 | 123.22 | +0.99 | 54.3% | 510 | 54.3% | -0.01 | 0.10 | 0.08 | 0.13 | — |
| — | 96.50 | 100.70 | 98.60 | +0.99 | 46.4% | 535 | 46.4% | -0.01 | 0.23 | 0.18 | 0.28 | — |
| — | 89.00 | 93.50 | 91.25 | +0.98 | 44.4% | 542.5 | 44.4% | -0.02 | 0.37 | 0.22 | 0.52 | — |
| — | 83.95 | 88.15 | 86.05 | +0.98 | 43.1% | 547.5 | 43.1% | -0.02 | 0.41 | 0.26 | 0.57 | — |
| — | 76.65 | 81.00 | 78.83 | +0.97 | 41.2% | 555 | 41.2% | -0.03 | 0.39 | 0.33 | 0.44 | — |
| — | 69.10 | 73.50 | 71.30 | +0.97 | 39.3% | 562.5 | 39.3% | -0.03 | 0.39 | 0.24 | 0.54 | — |
| — | 64.20 | 69.00 | 66.60 | +0.96 | 38.0% | 567.5 | 38.0% | -0.04 | 0.48 | 0.33 | 0.64 | — |
| — | 59.35 | 64.00 | 61.67 | +0.95 | 36.8% | 572.5 | 36.8% | -0.05 | 0.60 | 0.44 | 0.77 | — |
| — | 54.50 | 59.00 | 56.75 | +0.94 | 35.6% | 577.5 | 35.6% | -0.06 | 0.77 | 0.60 | 0.94 | — |
| — | 49.50 | 53.90 | 51.70 | +0.93 | 34.4% | 582.5 | 34.4% | -0.07 | 0.99 | 0.82 | 1.16 | — |
| — | 44.55 | 49.50 | 47.02 | +0.91 | 33.3% | 587.5 | 33.3% | -0.09 | 1.26 | 1.08 | 1.45 | — |
| — | 43.00 | 46.30 | 44.65 | +0.90 | 32.7% | 590 | 32.7% | -0.10 | 1.43 | 1.23 | 1.62 | — |
| — | 38.05 | 42.50 | 40.27 | +0.88 | 31.8% | 595 | 31.8% | -0.12 | 1.82 | 1.62 | 2.02 | — |
| — | 34.05 | 37.30 | 35.67 | +0.86 | 30.9% | 600 | 30.9% | -0.14 | 2.35 | 2.13 | 2.58 | — |
| — | 31.50 | 35.40 | 33.45 | +0.84 | 30.5% | 602.5 | 30.5% | -0.16 | 2.93 | 2.41 | 3.45 | — |
| — | 29.40 | 33.25 | 31.32 | +0.83 | 30.2% | 605 | 30.2% | -0.18 | 2.95 | 2.60 | 3.30 | — |
| — | 27.65 | 31.20 | 29.43 | +0.81 | 29.9% | 607.5 | 29.9% | -0.19 | 3.45 | 3.15 | 3.75 | — |
| — | 25.60 | 28.45 | 27.02 | +0.79 | 29.6% | 610 | 29.6% | -0.21 | 3.88 | 3.50 | 4.25 | — |
| — | 23.95 | 26.45 | 25.20 | +0.76 | 29.3% | 612.5 | 29.3% | -0.24 | 4.42 | 3.70 | 5.15 | — |
| — | 21.75 | 24.50 | 23.12 | +0.74 | 29.1% | 615 | 29.1% | -0.26 | 5.03 | 4.25 | 5.80 | — |
| — | 20.20 | 22.60 | 21.40 | +0.71 | 28.9% | 617.5 | 28.9% | -0.29 | 5.55 | 4.80 | 6.30 | — |
| — | 18.30 | 20.70 | 19.50 | +0.69 | 28.6% | 620 | 28.6% | -0.31 | 6.42 | 5.85 | 7.00 | — |
| — | 16.50 | 19.20 | 17.85 | +0.66 | 28.4% | 622.5 | 28.4% | -0.34 | 7.00 | 6.15 | 7.85 | — |
| — | 14.95 | 17.45 | 16.20 | +0.63 | 28.1% | 625 | 28.1% | -0.37 | 8.05 | 7.05 | 9.05 | — |
| — | 13.50 | 15.70 | 14.60 | +0.60 | 27.8% | 627.5 | 27.8% | -0.40 | 8.70 | 7.85 | 9.55 | — |
| — | 12.45 | 14.20 | 13.32 | +0.57 | 27.6% | 630 | 27.6% | -0.43 | 9.95 | 9.05 | 10.85 | — |
| — | 10.85 | 12.90 | 11.88 | +0.54 | 27.3% | 632.5 | 27.3% | -0.46 | 10.90 | 10.00 | 11.80 | — |
| — | 9.95 | 11.60 | 10.78 | +0.51 | 27.0% | 635 | 27.0% | -0.50 | 12.35 | 11.30 | 13.40 | — |
| — | 8.30 | 10.40 | 9.35 | +0.47 | 26.8% | 637.5 | 26.8% | -0.53 | 13.70 | 12.60 | 14.80 | — |
| — | 7.60 | 9.20 | 8.40 | +0.44 | 26.6% | 640 | 26.6% | -0.56 | 14.97 | 13.65 | 16.30 | — |
| — | 6.35 | 8.30 | 7.33 | +0.41 | 26.4% | 642.5 | 26.4% | -0.60 | 16.27 | 14.70 | 17.85 | — |
| — | 5.65 | 7.00 | 6.33 | +0.37 | 26.3% | 645 | 26.3% | -0.63 | 18.48 | 17.20 | 19.75 | — |
| — | 4.95 | 6.50 | 5.72 | +0.35 | 26.3% | 647.5 | 26.3% | -0.66 | 19.75 | 18.05 | 21.45 | — |
| — | 4.25 | 5.65 | 4.95 | +0.32 | 26.3% | 650 | 26.3% | -0.69 | 21.52 | 19.80 | 23.25 | — |
| — | 3.60 | 5.10 | 4.35 | +0.29 | 26.3% | 652.5 | 26.3% | -0.72 | 23.45 | 21.75 | 25.15 | — |
| — | 3.50 | 4.45 | 3.98 | +0.26 | 26.4% | 655 | 26.4% | -0.74 | 25.70 | 24.30 | 27.10 | — |
| — | 2.64 | 3.45 | 3.04 | +0.21 | 26.8% | 660 | 26.8% | -0.79 | 29.52 | 27.85 | 31.20 | — |
| — | 1.94 | 2.46 | 2.20 | +0.17 | 27.2% | 665 | 27.2% | -0.84 | 34.10 | 32.30 | 35.90 | — |
| — | 1.45 | 1.91 | 1.68 | +0.14 | 27.7% | 670 | 27.7% | -0.87 | 38.55 | 36.65 | 40.45 | — |
| — | 0.88 | 1.51 | 1.20 | +0.11 | 28.3% | 675 | — | — | 43.27 | 41.05 | 45.50 | — |
| — | 0.17 | 0.26 | 0.21 | +0.02 | 32.6% | 710 | — | — | 77.28 | 75.00 | 79.55 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 34.7% | 730 | 34.7% | -1.00 | 97.28 | 95.00 | 99.55 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 35.8% | 740 | 35.8% | -1.00 | 107.67 | 105.35 | 110.00 | — |
| — | 0.02 | 0.11 | 0.07 | — | — | 745 | 36.4% | -1.00 | 112.28 | 110.00 | 114.55 | — |
| — | 0.01 | 0.28 | 0.14 | +0.00 | 37.5% | 755 | 37.5% | -1.00 | 122.45 | 120.35 | 124.55 | — |
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.