Spot 625.15
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 125.55 | 129.80 | 127.67 | +0.97 | 44.4% | 500 | 44.4% | -0.03 | 0.96 | 0.54 | 1.38 | — |
| — | 115.55 | 120.50 | 118.03 | +0.97 | 42.9% | 510 | 42.9% | -0.03 | 1.19 | 0.75 | 1.63 | — |
| — | 101.40 | 106.00 | 103.70 | +0.95 | 40.9% | 525 | 40.9% | -0.05 | 1.72 | 1.28 | 2.16 | — |
| — | 87.50 | 91.55 | 89.53 | +0.93 | 39.0% | 540 | 39.0% | -0.07 | 2.60 | 2.26 | 2.95 | — |
| — | 69.15 | 73.50 | 71.33 | +0.89 | 36.7% | 560 | 36.7% | -0.11 | 4.22 | 3.80 | 4.65 | — |
| — | 64.70 | 69.00 | 66.85 | +0.88 | 36.2% | 565 | 36.2% | -0.12 | 4.55 | 3.80 | 5.30 | — |
| — | 60.50 | 64.80 | 62.65 | +0.86 | 35.7% | 570 | 35.7% | -0.14 | 5.80 | 5.20 | 6.40 | — |
| — | 56.45 | 60.50 | 58.48 | +0.85 | 35.2% | 575 | 35.2% | -0.15 | 6.20 | 5.65 | 6.75 | — |
| — | 52.35 | 56.30 | 54.33 | +0.83 | 34.8% | 580 | 34.8% | -0.17 | 7.28 | 6.40 | 8.15 | — |
| — | 50.35 | 54.20 | 52.27 | +0.82 | 34.6% | 582.5 | 34.6% | -0.18 | 7.85 | 6.95 | 8.75 | — |
| — | 48.40 | 52.50 | 50.45 | +0.81 | 34.3% | 585 | 34.3% | -0.19 | 8.10 | 7.50 | 8.70 | — |
| — | 46.45 | 50.50 | 48.48 | +0.80 | 34.1% | 587.5 | 34.1% | -0.20 | 8.65 | 7.95 | 9.35 | — |
| — | 44.45 | 48.25 | 46.35 | +0.79 | 33.9% | 590 | 33.9% | -0.22 | 9.12 | 8.35 | 9.90 | — |
| — | 42.90 | 46.20 | 44.55 | +0.77 | 33.8% | 592.5 | 33.8% | -0.23 | 10.03 | 9.45 | 10.60 | — |
| — | 40.50 | 45.00 | 42.75 | +0.76 | 33.6% | 595 | 33.6% | -0.24 | 10.60 | 9.70 | 11.50 | — |
| — | 38.70 | 42.50 | 40.60 | +0.75 | 33.4% | 597.5 | 33.4% | -0.25 | 11.05 | 9.75 | 12.35 | — |
| — | 36.90 | 40.55 | 38.73 | +0.74 | 33.2% | 600 | 33.2% | -0.27 | 11.93 | 11.25 | 12.60 | — |
| — | 36.05 | 38.95 | 37.50 | +0.72 | 33.1% | 602.5 | 33.1% | -0.28 | 12.82 | 11.50 | 14.15 | — |
| — | 34.50 | 37.05 | 35.77 | +0.71 | 32.9% | 605 | 32.9% | -0.29 | 13.62 | 12.95 | 14.30 | — |
| — | 32.80 | 35.65 | 34.23 | +0.70 | 32.7% | 607.5 | 32.7% | -0.31 | 14.62 | 13.25 | 16.00 | — |
| — | 31.40 | 33.70 | 32.55 | +0.68 | 32.6% | 610 | 32.6% | -0.32 | 15.62 | 14.45 | 16.80 | — |
| — | 29.65 | 32.30 | 30.98 | +0.67 | 32.5% | 612.5 | 32.5% | -0.34 | 16.32 | 15.00 | 17.65 | — |
| — | 28.20 | 30.85 | 29.52 | +0.65 | 32.3% | 615 | 32.3% | -0.35 | 17.10 | 16.00 | 18.20 | — |
| — | 26.65 | 29.30 | 27.98 | +0.63 | 32.2% | 617.5 | 32.2% | -0.37 | 17.93 | 16.90 | 18.95 | — |
| — | 25.40 | 27.70 | 26.55 | +0.62 | 32.1% | 620 | 32.1% | -0.38 | 19.30 | 17.95 | 20.65 | — |
| — | 24.10 | 26.50 | 25.30 | +0.60 | 31.9% | 622.5 | 31.9% | -0.40 | 20.15 | 19.05 | 21.25 | — |
| — | 22.50 | 25.15 | 23.82 | +0.59 | 31.8% | 625 | 31.8% | -0.42 | 21.55 | 20.20 | 22.90 | — |
| — | 21.20 | 23.85 | 22.52 | +0.57 | 31.7% | 627.5 | 31.7% | -0.44 | 22.80 | 21.55 | 24.05 | — |
| — | 19.65 | 22.00 | 20.82 | +0.55 | 31.6% | 630 | 31.6% | -0.45 | 23.75 | 22.15 | 25.35 | — |
| — | 18.50 | 21.60 | 20.05 | +0.53 | 31.5% | 632.5 | 31.5% | -0.47 | 25.50 | 24.10 | 26.90 | — |
| — | 17.85 | 19.60 | 18.73 | +0.52 | 31.4% | 635 | 31.4% | -0.49 | 26.85 | 25.45 | 28.25 | — |
| — | 15.65 | 17.35 | 16.50 | +0.48 | 31.3% | 640 | 31.3% | -0.52 | 29.70 | 28.55 | 30.85 | — |
| — | 13.70 | 15.45 | 14.57 | +0.45 | 31.1% | 645 | 31.1% | -0.56 | 32.42 | 30.80 | 34.05 | — |
| — | 11.90 | 13.70 | 12.80 | +0.41 | 31.0% | 650 | 31.0% | -0.59 | 35.58 | 33.75 | 37.40 | — |
| — | 9.95 | 11.90 | 10.93 | +0.38 | 30.9% | 655 | 30.9% | -0.63 | 39.10 | 37.40 | 40.80 | — |
| — | 8.85 | 10.50 | 9.68 | +0.35 | 30.8% | 660 | 30.8% | -0.66 | 43.23 | 41.70 | 44.75 | — |
| — | 7.70 | 9.15 | 8.43 | +0.31 | 30.8% | 665 | 30.8% | -0.70 | 46.42 | 44.60 | 48.25 | — |
| — | 6.65 | 7.95 | 7.30 | +0.28 | 30.7% | 670 | 30.7% | -0.73 | 50.67 | 49.35 | 52.00 | — |
| — | 5.70 | 7.00 | 6.35 | +0.25 | 30.7% | 675 | 30.7% | -0.76 | 54.52 | 52.55 | 56.50 | — |
| — | 3.55 | 4.55 | 4.05 | +0.18 | 30.8% | 690 | 30.8% | -0.84 | 67.65 | 65.55 | 69.75 | — |
| — | 3.10 | 3.95 | 3.52 | +0.16 | 30.9% | 695 | 30.9% | -0.86 | 72.03 | 69.55 | 74.50 | — |
| — | 2.80 | 3.45 | 3.12 | +0.14 | 31.0% | 700 | 31.0% | -0.88 | 76.47 | 74.00 | 78.95 | — |
| — | 0.94 | 2.40 | 1.67 | +0.10 | 31.3% | 715 | 31.3% | -0.93 | 90.47 | 88.00 | 92.95 | — |
| — | 1.02 | 1.64 | 1.33 | +0.06 | 31.7% | 730 | 31.7% | -0.96 | 105.20 | 103.00 | 107.40 | — |
| — | 0.53 | 2.45 | 1.49 | +0.06 | 31.9% | 735 | 31.9% | -0.97 | 109.95 | 107.50 | 112.40 | — |
| — | 0.58 | 1.00 | 0.79 | +0.04 | 32.4% | 745 | 32.4% | -0.98 | 119.97 | 117.50 | 122.45 | — |
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.