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 | |
| — | 134.55 | 138.60 | 136.57 | +0.90 | 39.0% | 500 | 39.0% | -0.10 | 6.95 | 6.65 | 7.25 | — |
| — | 112.80 | 117.50 | 115.15 | +0.86 | 37.5% | 525 | 37.5% | -0.14 | 10.28 | 9.55 | 11.00 | — |
| — | 96.50 | 101.45 | 98.97 | — | — | 545 | — | — | 13.78 | 12.75 | 14.80 | — |
| — | 85.50 | 89.60 | 87.55 | +0.79 | 35.8% | 560 | — | — | 17.12 | 16.15 | 18.10 | — |
| — | 71.05 | 75.15 | 73.10 | — | — | 580 | — | — | 22.95 | 21.75 | 24.15 | — |
| — | 61.40 | 66.00 | 63.70 | — | — | 595 | — | — | 27.98 | 26.70 | 29.25 | — |
| — | 55.80 | 59.55 | 57.67 | — | — | 605 | 34.1% | -0.35 | 31.93 | 30.75 | 33.10 | — |
| — | 52.35 | 56.20 | 54.27 | +0.64 | 33.9% | 610 | 33.9% | -0.37 | 33.92 | 32.70 | 35.15 | — |
| — | 49.50 | 53.15 | 51.33 | +0.62 | 33.8% | 615 | 33.8% | -0.39 | 35.55 | 33.75 | 37.35 | — |
| — | 47.30 | 50.05 | 48.67 | +0.60 | 33.6% | 620 | 33.6% | -0.40 | 38.62 | 36.85 | 40.40 | — |
| — | 44.65 | 47.35 | 46.00 | +0.58 | 33.5% | 625 | 33.5% | -0.42 | 40.98 | 39.25 | 42.70 | — |
| — | 41.50 | 45.80 | 43.65 | +0.57 | 33.4% | 630 | 33.4% | -0.44 | 42.98 | 41.35 | 44.60 | — |
| — | 39.80 | 42.35 | 41.08 | +0.55 | 33.3% | 635 | 33.3% | -0.46 | 45.85 | 44.55 | 47.15 | — |
| — | 37.50 | 40.40 | 38.95 | +0.53 | 33.1% | 640 | 33.1% | -0.48 | 48.25 | 46.25 | 50.25 | — |
| — | 35.25 | 37.95 | 36.60 | +0.51 | 33.0% | 645 | 33.0% | -0.50 | 51.05 | 49.70 | 52.40 | — |
| — | 31.30 | 34.85 | 33.08 | +0.48 | 32.8% | 655 | 32.8% | -0.53 | 56.73 | 55.35 | 58.10 | — |
| — | 25.55 | 27.75 | 26.65 | +0.42 | 32.6% | 670 | 32.6% | -0.59 | 66.30 | 64.10 | 68.50 | — |
| — | 20.80 | 23.55 | 22.18 | +0.37 | 32.4% | 685 | 32.4% | -0.64 | 76.42 | 74.35 | 78.50 | — |
| — | 15.45 | 18.10 | 16.77 | +0.31 | 32.2% | 705 | 32.2% | -0.71 | 91.38 | 89.25 | 93.50 | — |
| — | 11.30 | 14.10 | 12.70 | +0.25 | 32.1% | 725 | 32.1% | -0.77 | 107.28 | 105.20 | 109.35 | — |
| — | 8.75 | 10.25 | 9.50 | +0.20 | 32.1% | 745 | 32.1% | -0.83 | 124.53 | 122.05 | 127.00 | — |
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.