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 | |
| — | 123.75 | 127.85 | 125.80 | +0.99 | 58.4% | 500 | 58.4% | -0.01 | 0.14 | 0.11 | 0.17 | — |
| — | 113.50 | 117.90 | 115.70 | +0.99 | 55.1% | 510 | 55.1% | -0.01 | 0.17 | 0.09 | 0.25 | — |
| — | 98.90 | 102.95 | 100.92 | +0.99 | 50.4% | 525 | 50.4% | -0.01 | 0.33 | 0.20 | 0.46 | — |
| — | 83.60 | 87.90 | 85.75 | +0.99 | 46.0% | 540 | 46.0% | -0.01 | 0.33 | 0.27 | 0.38 | — |
| — | 76.30 | 80.95 | 78.62 | +0.98 | 43.9% | 547.5 | 43.9% | -0.02 | 0.49 | 0.34 | 0.65 | — |
| — | 71.55 | 76.00 | 73.78 | +0.98 | 42.5% | 552.5 | 42.5% | -0.02 | 0.46 | 0.40 | 0.52 | — |
| — | 64.00 | 68.25 | 66.12 | +0.97 | 40.4% | 560 | 40.4% | -0.03 | 0.58 | 0.51 | 0.65 | — |
| — | 59.50 | 63.15 | 61.33 | +0.97 | 39.0% | 565 | 39.0% | -0.03 | 0.69 | 0.61 | 0.78 | — |
| — | 54.55 | 58.20 | 56.38 | +0.96 | 37.6% | 570 | 37.6% | -0.04 | 0.85 | 0.75 | 0.95 | — |
| — | 49.55 | 53.80 | 51.67 | +0.95 | 36.3% | 575 | 36.3% | -0.05 | 1.07 | 0.91 | 1.24 | — |
| — | 44.75 | 49.05 | 46.90 | +0.94 | 35.1% | 580 | 35.1% | -0.06 | 1.32 | 1.20 | 1.44 | — |
| — | 42.35 | 46.60 | 44.48 | +0.93 | 34.5% | 582.5 | 34.5% | -0.07 | 1.48 | 1.30 | 1.66 | — |
| — | 40.00 | 44.65 | 42.33 | +0.93 | 33.9% | 585 | 33.9% | -0.07 | 1.68 | 1.52 | 1.84 | — |
| — | 38.15 | 41.15 | 39.65 | +0.92 | 33.4% | 587.5 | 33.4% | -0.08 | 1.86 | 1.63 | 2.10 | — |
| — | 35.85 | 39.60 | 37.73 | +0.91 | 32.9% | 590 | 32.9% | -0.09 | 1.99 | 1.88 | 2.10 | — |
| — | — | — | — | — | — | 592.5 | — | — | — | — | — | — |
| — | 31.45 | 34.95 | 33.20 | +0.89 | 31.9% | 595 | 31.9% | -0.11 | 2.81 | 2.42 | 3.20 | — |
| — | — | — | — | — | — | 597.5 | — | — | — | — | — | — |
| — | 27.65 | 30.55 | 29.10 | +0.86 | 31.1% | 600 | 31.1% | -0.14 | 3.33 | 3.20 | 3.45 | — |
| — | 25.00 | 28.95 | 26.98 | +0.84 | 30.7% | 602.5 | 30.7% | -0.16 | 4.08 | 3.45 | 4.70 | — |
| — | 23.60 | 26.25 | 24.93 | +0.82 | 30.4% | 605 | 30.4% | -0.18 | 4.38 | 4.00 | 4.75 | — |
| — | 22.00 | 24.25 | 23.12 | +0.81 | 30.1% | 607.5 | 30.1% | -0.19 | 4.78 | 4.35 | 5.20 | — |
| — | 20.25 | 22.25 | 21.25 | +0.78 | 29.9% | 610 | 29.9% | -0.22 | 5.45 | 5.05 | 5.85 | — |
| — | 18.00 | 20.65 | 19.32 | +0.76 | 29.7% | 612.5 | 29.7% | -0.24 | 6.40 | 5.75 | 7.05 | — |
| — | 16.40 | 18.80 | 17.60 | +0.74 | 29.5% | 615 | 29.5% | -0.26 | 7.30 | 6.65 | 7.95 | — |
| — | 15.25 | 17.10 | 16.18 | +0.71 | 29.4% | 617.5 | 29.4% | -0.29 | 7.80 | 7.30 | 8.30 | — |
| — | 13.75 | 15.60 | 14.68 | +0.68 | 29.2% | 620 | 29.2% | -0.32 | 8.70 | 7.80 | 9.60 | — |
| — | 11.75 | 13.70 | 12.72 | +0.65 | 29.1% | 622.5 | 29.1% | -0.35 | 9.75 | 9.15 | 10.35 | — |
| — | 10.60 | 12.40 | 11.50 | +0.62 | 29.0% | 625 | 29.0% | -0.38 | 11.12 | 9.85 | 12.40 | — |
| — | 9.80 | 11.45 | 10.62 | +0.59 | 28.8% | 627.5 | 28.8% | -0.41 | 12.18 | 11.15 | 13.20 | — |
| — | 8.10 | 9.95 | 9.03 | +0.55 | 28.7% | 630 | 28.7% | -0.45 | 13.53 | 12.55 | 14.50 | — |
| — | 7.15 | 8.95 | 8.05 | +0.52 | 28.5% | 632.5 | 28.5% | -0.48 | 15.18 | 14.10 | 16.25 | — |
| — | 6.70 | 7.55 | 7.12 | +0.48 | 28.3% | 635 | 28.3% | -0.52 | 16.48 | 15.50 | 17.45 | — |
| — | 5.00 | 6.75 | 5.88 | +0.45 | 28.2% | 637.5 | — | — | 18.00 | 17.05 | 18.95 | — |
| — | 4.70 | 6.25 | 5.47 | — | — | 640 | — | — | 20.18 | 18.65 | 21.70 | — |
| — | 4.15 | 5.15 | 4.65 | — | — | 642.5 | — | — | 21.60 | 20.25 | 22.95 | — |
| — | 3.35 | 4.90 | 4.12 | — | — | 645 | — | — | 23.40 | 22.05 | 24.75 | — |
| — | 3.20 | 4.25 | 3.73 | — | — | 647.5 | — | — | 24.98 | 23.25 | 26.70 | — |
| — | 2.37 | 3.55 | 2.96 | — | — | 650 | 27.9% | -0.73 | 27.18 | 25.60 | 28.75 | — |
| — | 2.33 | 2.98 | 2.65 | +0.26 | 28.0% | 652.5 | 28.0% | -0.75 | 29.90 | 28.30 | 31.50 | — |
| — | 1.92 | 2.61 | 2.27 | +0.23 | 28.1% | 655 | 28.1% | -0.78 | 31.73 | 29.55 | 33.90 | — |
| — | — | — | — | — | — | 657.5 | — | — | — | — | — | — |
| — | 1.37 | 1.78 | 1.57 | +0.18 | 28.5% | 660 | 28.5% | -0.83 | 36.35 | 34.20 | 38.50 | — |
| — | — | — | — | — | — | 662.5 | — | — | — | — | — | — |
| — | 0.94 | 1.32 | 1.13 | +0.14 | 29.0% | 665 | 29.0% | -0.86 | 40.70 | 38.40 | 43.00 | — |
| — | — | — | — | — | — | 667.5 | — | — | — | — | — | — |
| — | 0.63 | 0.99 | 0.81 | +0.11 | 29.6% | 670 | 29.6% | -0.90 | 45.35 | 43.05 | 47.65 | — |
| — | 0.34 | 0.74 | 0.54 | +0.09 | 30.2% | 675 | 30.2% | -0.92 | 50.10 | 47.75 | 52.45 | — |
| — | — | — | — | — | — | 677.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 682.5 | — | — | — | — | — | — |
| — | 0.26 | 0.36 | 0.31 | +0.04 | 32.3% | 690 | 32.3% | -0.97 | 64.75 | 62.50 | 67.00 | — |
| — | 0.21 | 0.31 | 0.26 | +0.04 | 33.0% | 695 | 33.0% | -0.98 | 69.97 | 67.50 | 72.45 | — |
| — | 0.16 | 0.26 | 0.21 | +0.03 | 33.7% | 700 | 33.7% | -0.99 | 75.12 | 73.05 | 77.20 | — |
| — | — | — | — | — | — | 707.5 | — | — | — | — | — | — |
| — | 0.05 | 0.36 | 0.20 | +0.01 | 35.9% | 715 | 35.9% | -1.00 | 89.95 | 87.70 | 92.20 | — |
| — | 0.03 | 0.31 | 0.17 | +0.01 | 38.1% | 730 | 38.1% | -1.00 | 104.88 | 102.55 | 107.20 | — |
| — | 0.02 | 0.30 | 0.16 | +0.01 | 38.9% | 735 | 38.9% | -1.00 | 109.80 | 107.50 | 112.10 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 40.3% | 745 | 40.3% | -1.00 | 119.85 | 117.50 | 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.