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 | |
| — | 123.00 | 127.90 | 125.45 | +0.96 | 42.1% | 510 | 42.1% | -0.04 | 1.10 | 0.47 | 1.74 | — |
| — | 99.00 | 103.40 | 101.20 | +0.94 | 39.0% | 535 | 39.0% | -0.06 | 1.82 | 1.57 | 2.07 | — |
| — | 80.55 | 84.75 | 82.65 | +0.90 | 36.8% | 555 | 36.8% | -0.10 | 3.65 | 2.80 | 4.50 | — |
| — | 69.00 | 73.65 | 71.33 | +0.87 | 35.6% | 567.5 | 35.6% | -0.14 | 3.90 | 3.05 | 4.75 | — |
| — | 65.05 | 69.35 | 67.20 | +0.85 | 35.2% | 572.5 | — | — | 4.62 | 3.95 | 5.30 | — |
| — | 60.50 | 64.85 | 62.67 | — | — | 577.5 | — | — | 5.80 | 4.60 | 7.00 | — |
| — | 56.60 | 60.10 | 58.35 | — | — | 582.5 | — | — | 6.42 | 6.00 | 6.85 | — |
| — | 52.55 | 56.50 | 54.52 | — | — | 587.5 | — | — | 7.42 | 6.15 | 8.70 | — |
| — | 50.55 | 54.30 | 52.42 | +0.78 | 33.7% | 590 | — | — | 7.62 | 7.00 | 8.25 | — |
| — | 48.55 | 52.45 | 50.50 | — | — | 592.5 | — | — | 8.45 | 7.10 | 9.80 | — |
| — | 46.60 | 50.50 | 48.55 | — | — | 595 | — | — | 8.93 | 8.40 | 9.45 | — |
| — | 45.00 | 48.65 | 46.83 | — | — | 597.5 | — | — | 9.57 | 8.40 | 10.75 | — |
| — | 43.20 | 46.65 | 44.92 | — | — | 600 | — | — | 10.30 | 10.00 | 10.60 | — |
| — | 41.30 | 45.00 | 43.15 | — | — | 602.5 | — | — | 10.88 | 9.60 | 12.15 | — |
| — | 39.60 | 43.50 | 41.55 | +0.71 | 32.7% | 605 | 32.7% | -0.29 | 11.25 | 10.45 | 12.05 | — |
| — | 37.80 | 41.10 | 39.45 | +0.69 | 32.5% | 607.5 | 32.5% | -0.31 | 12.25 | 10.90 | 13.60 | — |
| — | 36.15 | 39.25 | 37.70 | +0.68 | 32.4% | 610 | 32.4% | -0.32 | 13.10 | 11.60 | 14.60 | — |
| — | 34.45 | 37.90 | 36.17 | +0.67 | 32.2% | 612.5 | 32.2% | -0.34 | 13.62 | 12.80 | 14.45 | — |
| — | 32.80 | 35.45 | 34.12 | +0.65 | 32.1% | 615 | 32.1% | -0.35 | 15.03 | 14.00 | 16.05 | — |
| — | 31.20 | 35.00 | 33.10 | +0.64 | 31.9% | 617.5 | 31.9% | -0.37 | 15.53 | 14.10 | 16.95 | — |
| — | 29.90 | 32.15 | 31.02 | +0.62 | 31.8% | 620 | 31.8% | -0.38 | 16.62 | 15.35 | 17.90 | — |
| — | 27.70 | 30.65 | 29.18 | +0.61 | 31.6% | 622.5 | 31.6% | -0.40 | 17.40 | 16.00 | 18.80 | — |
| — | 26.50 | 29.15 | 27.82 | +0.59 | 31.5% | 625 | 31.5% | -0.41 | 18.43 | 17.00 | 19.85 | — |
| — | 25.00 | 27.70 | 26.35 | +0.58 | 31.4% | 627.5 | 31.4% | -0.43 | 19.48 | 18.05 | 20.90 | — |
| — | 23.65 | 26.35 | 25.00 | +0.56 | 31.3% | 630 | 31.3% | -0.44 | 20.68 | 19.35 | 22.00 | — |
| — | 22.40 | 24.95 | 23.68 | +0.54 | 31.1% | 632.5 | 31.1% | -0.46 | 22.10 | 21.00 | 23.20 | — |
| — | 21.65 | 23.65 | 22.65 | +0.53 | 31.0% | 635 | 31.0% | -0.48 | 23.00 | 21.40 | 24.60 | — |
| — | 18.70 | 21.95 | 20.32 | +0.50 | 30.8% | 640 | 30.8% | -0.51 | 25.65 | 24.30 | 27.00 | — |
| — | 16.00 | 19.60 | 17.80 | +0.46 | 30.6% | 645 | 30.6% | -0.54 | 28.38 | 27.05 | 29.70 | — |
| — | 15.05 | 17.35 | 16.20 | +0.43 | 30.4% | 650 | 30.4% | -0.58 | 31.35 | 30.05 | 32.65 | — |
| — | 12.50 | 15.65 | 14.07 | +0.40 | 30.2% | 655 | 30.2% | -0.61 | 34.48 | 33.20 | 35.75 | — |
| — | 10.85 | 13.60 | 12.22 | +0.37 | 30.1% | 660 | 30.1% | -0.64 | 37.77 | 36.45 | 39.10 | — |
| — | 9.35 | 12.15 | 10.75 | +0.34 | 30.0% | 665 | 30.0% | -0.67 | 40.80 | 39.00 | 42.60 | — |
| — | 8.05 | 10.60 | 9.32 | +0.31 | 29.9% | 670 | 29.9% | -0.70 | 44.55 | 42.95 | 46.15 | — |
| — | 6.95 | 8.65 | 7.80 | +0.28 | 29.8% | 675 | 29.8% | -0.73 | 48.62 | 46.70 | 50.55 | — |
| — | 2.64 | 4.35 | 3.50 | +0.13 | 30.1% | 710 | 30.1% | -0.89 | 78.78 | 76.65 | 80.90 | — |
| — | 0.83 | 2.01 | 1.42 | +0.08 | 30.8% | 730 | 30.8% | -0.94 | 97.83 | 95.70 | 99.95 | — |
| — | 0.19 | 2.11 | 1.15 | +0.06 | 31.3% | 740 | 31.3% | -0.96 | 107.72 | 105.45 | 110.00 | — |
| — | 0.58 | 1.42 | 1.00 | +0.06 | 31.5% | 745 | 31.5% | -0.97 | 112.70 | 110.40 | 115.00 | — |
| — | 0.54 | 0.98 | 0.76 | +0.05 | 32.0% | 755 | 32.0% | -0.98 | 122.67 | 120.35 | 125.00 | — |
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.