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 | |
| — | 122.80 | 127.40 | 125.10 | +1.00 | 98.4% | 500 | 98.4% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 113.50 | 117.30 | 115.40 | +1.00 | 89.7% | 510 | 89.7% | -0.00 | 0.10 | 0.01 | 0.19 | — |
| — | 106.00 | 109.80 | 107.90 | +1.00 | 84.1% | 517.5 | 84.1% | -0.00 | — | — | 0.46 | — |
| — | 98.50 | 102.30 | 100.40 | +1.00 | 79.3% | 525 | — | — | — | — | 0.10 | — |
| — | 90.75 | 94.80 | 92.78 | — | — | 532.5 | — | — | — | — | 0.06 | — |
| — | 83.55 | 87.35 | 85.45 | — | — | 540 | 71.0% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 76.00 | 79.85 | 77.92 | +1.00 | 67.4% | 547.5 | 67.4% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 71.00 | 74.85 | 72.92 | +1.00 | 65.1% | 552.5 | 65.1% | -0.00 | 0.07 | 0.04 | 0.09 | — |
| — | 63.65 | 67.50 | 65.58 | +1.00 | 61.5% | 560 | 61.5% | -0.00 | 0.10 | 0.04 | 0.16 | — |
| — | 58.45 | 61.60 | 60.02 | +0.99 | 59.0% | 565 | 59.0% | -0.01 | 0.22 | 0.09 | 0.35 | — |
| — | 53.55 | 57.50 | 55.52 | +0.99 | 56.4% | 570 | 56.4% | -0.01 | 0.10 | 0.06 | 0.15 | — |
| — | 48.50 | 52.50 | 50.50 | +0.99 | 53.7% | 575 | 53.7% | -0.01 | 0.24 | 0.10 | 0.38 | — |
| — | 43.80 | 46.65 | 45.23 | +0.99 | 50.6% | 580 | 50.6% | -0.01 | 0.28 | 0.12 | 0.44 | — |
| — | 41.10 | 45.00 | 43.05 | +0.98 | 49.0% | 582.5 | 49.0% | -0.02 | 0.18 | 0.14 | 0.22 | — |
| — | 38.65 | 42.55 | 40.60 | +0.98 | 47.4% | 585 | 47.4% | -0.02 | 0.20 | 0.15 | 0.24 | — |
| — | 36.15 | 40.05 | 38.10 | +0.98 | 45.7% | 587.5 | 45.7% | -0.02 | 0.32 | 0.17 | 0.47 | — |
| — | 33.50 | 36.75 | 35.12 | +0.97 | 43.9% | 590 | 43.9% | -0.03 | 0.38 | 0.20 | 0.56 | — |
| — | 31.40 | 34.75 | 33.08 | +0.97 | 42.1% | 592.5 | 42.1% | -0.03 | 0.24 | 0.14 | 0.34 | — |
| — | 28.75 | 31.80 | 30.27 | +0.97 | 40.4% | 595 | 40.4% | -0.03 | 0.33 | 0.28 | 0.38 | — |
| — | 26.30 | 30.25 | 28.27 | — | — | 597.5 | — | — | 0.42 | 0.33 | 0.52 | — |
| — | 24.35 | 27.90 | 26.12 | — | — | 600 | — | — | 0.37 | 0.24 | 0.50 | — |
| — | 21.50 | 25.40 | 23.45 | +0.94 | 35.3% | 602.5 | 35.3% | -0.06 | 0.61 | 0.39 | 0.83 | 449 |
| 265 | 18.80 | 22.85 | 20.82 | +0.93 | 33.8% | 605 | 33.8% | -0.07 | 0.68 | 0.45 | 0.90 | 785 |
| — | 17.25 | 20.80 | 19.02 | +0.91 | 32.5% | 607.5 | 32.5% | -0.09 | 0.94 | 0.79 | 1.08 | — |
| — | 15.20 | 18.10 | 16.65 | +0.90 | 31.4% | 610 | 31.4% | -0.10 | 1.17 | 0.82 | 1.52 | — |
| — | 13.00 | 15.95 | 14.47 | +0.87 | 30.6% | 612.5 | 30.6% | -0.13 | 1.52 | 1.25 | 1.80 | — |
| — | 11.25 | 13.50 | 12.38 | +0.85 | 30.0% | 615 | 30.0% | -0.15 | 1.94 | 1.70 | 2.17 | — |
| — | 9.50 | 11.45 | 10.47 | +0.81 | 29.7% | 617.5 | 29.7% | -0.19 | 2.65 | 2.14 | 3.15 | 331 |
| — | 7.85 | 9.65 | 8.75 | +0.78 | 29.5% | 620 | 29.5% | -0.22 | 3.27 | 2.80 | 3.75 | — |
| — | 6.05 | 7.85 | 6.95 | +0.73 | 29.5% | 622.5 | 29.5% | -0.27 | 4.03 | 3.20 | 4.85 | — |
| — | 5.00 | 6.35 | 5.67 | +0.68 | 29.4% | 625 | 29.4% | -0.32 | 5.12 | 4.30 | 5.95 | — |
| — | 3.70 | 4.65 | 4.17 | +0.63 | 29.3% | 627.5 | 29.3% | -0.37 | 6.42 | 5.45 | 7.40 | — |
| — | 2.81 | 3.75 | 3.28 | +0.57 | 29.1% | 630 | 29.1% | -0.43 | 8.03 | 7.05 | 9.00 | — |
| — | 2.09 | 2.98 | 2.54 | +0.51 | 29.0% | 632.5 | 29.0% | -0.49 | 9.78 | 8.50 | 11.05 | — |
| — | 1.60 | 2.26 | 1.93 | +0.44 | 29.1% | 635 | 29.1% | -0.56 | 11.75 | 10.00 | 13.50 | — |
| — | 1.17 | 1.72 | 1.45 | +0.38 | 29.3% | 637.5 | 29.3% | -0.62 | 13.45 | 11.95 | 14.95 | — |
| — | 0.83 | 1.27 | 1.05 | +0.32 | 29.7% | 640 | 29.7% | -0.68 | 16.15 | 14.55 | 17.75 | — |
| — | 0.46 | 1.05 | 0.76 | +0.26 | 30.2% | 642.5 | 30.2% | -0.74 | 17.93 | 15.95 | 19.90 | — |
| — | 0.42 | 0.81 | 0.61 | +0.21 | 30.8% | 645 | 30.8% | -0.79 | 20.30 | 18.25 | 22.35 | — |
| — | 0.14 | 0.69 | 0.41 | +0.18 | 31.5% | 647.5 | 31.5% | -0.83 | 22.77 | 20.65 | 24.90 | — |
| — | 0.23 | 0.55 | 0.39 | +0.14 | 32.2% | 650 | 32.2% | -0.86 | 25.05 | 23.10 | 27.00 | — |
| — | 0.16 | 0.61 | 0.39 | +0.11 | 32.9% | 652.5 | 32.9% | -0.89 | 27.50 | 25.55 | 29.45 | — |
| — | 0.10 | 0.48 | 0.29 | +0.09 | 33.7% | 655 | 33.7% | -0.92 | 29.95 | 28.00 | 31.90 | — |
| — | 0.07 | 0.47 | 0.27 | +0.07 | 34.5% | 657.5 | 34.5% | -0.93 | 32.50 | 30.45 | 34.55 | — |
| — | 0.10 | 0.42 | 0.26 | +0.06 | 35.3% | 660 | 35.3% | -0.95 | 35.05 | 32.95 | 37.15 | — |
| — | 0.04 | 0.41 | 0.23 | +0.05 | 36.2% | 662.5 | 36.2% | -0.96 | 37.40 | 35.45 | 39.35 | — |
| — | 0.03 | 0.33 | 0.18 | +0.04 | 37.1% | 665 | 37.1% | -0.97 | 39.90 | 37.80 | 42.00 | — |
| — | 0.03 | 0.11 | 0.07 | +0.03 | 38.0% | 667.5 | 38.0% | -0.97 | 42.40 | 40.45 | 44.35 | — |
| — | 0.05 | 0.32 | 0.18 | +0.03 | 39.0% | 670 | 39.0% | -0.98 | 44.90 | 42.95 | 46.85 | — |
| — | 0.02 | 0.29 | 0.15 | +0.02 | 41.2% | 675 | 41.2% | -0.99 | 49.80 | 47.75 | 51.85 | — |
| — | 0.01 | 0.30 | 0.15 | +0.02 | 42.4% | 677.5 | 42.4% | -0.99 | 52.25 | 50.00 | 54.50 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 45.1% | 682.5 | 45.1% | -0.99 | 57.40 | 55.45 | 59.35 | — |
| — | — | 0.05 | — | +0.01 | 49.0% | 690 | 49.0% | -1.00 | 64.67 | 62.50 | 66.85 | — |
| — | — | 0.45 | — | +0.01 | 50.8% | 695 | 50.8% | -1.00 | 69.72 | 67.60 | 71.85 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 51.5% | 700 | 51.5% | -1.00 | 74.80 | 72.75 | 76.85 | — |
| — | — | 2.51 | — | +0.00 | 47.1% | 715 | 47.1% | -1.00 | 90.05 | 87.95 | 92.15 | — |
| — | — | 2.74 | — | +0.00 | 40.6% | 730 | 40.6% | -1.00 | 105.03 | 102.85 | 107.20 | — |
| — | — | 2.60 | — | +0.00 | 39.4% | 735 | 39.4% | -1.00 | 110.22 | 107.95 | 112.50 | — |
| — | — | 1.54 | — | +0.00 | 38.7% | 745 | 38.7% | -1.00 | 119.90 | 117.60 | 122.20 | — |
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.