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 | |
| — | 145.30 | 149.05 | 147.18 | +0.87 | 38.9% | 500 | 38.9% | -0.14 | 13.40 | 12.65 | 14.15 | — |
| — | 125.00 | 129.30 | 127.15 | +0.83 | 37.7% | 525 | 37.7% | -0.18 | 18.05 | 16.30 | 19.80 | — |
| — | 110.00 | 114.30 | 112.15 | +0.79 | 36.9% | 545 | 36.9% | -0.22 | 22.77 | 21.20 | 24.35 | — |
| — | 99.40 | 104.00 | 101.70 | +0.76 | 36.3% | 560 | 36.3% | -0.25 | 27.02 | 25.95 | 28.10 | — |
| — | 86.10 | 90.50 | 88.30 | +0.71 | 35.6% | 580 | 35.6% | -0.29 | 33.52 | 32.10 | 34.95 | — |
| — | 76.75 | 81.20 | 78.97 | +0.67 | 35.2% | 595 | 35.2% | -0.33 | 39.20 | 36.90 | 41.50 | — |
| — | 71.85 | 75.50 | 73.67 | +0.65 | 34.9% | 605 | 34.9% | -0.36 | 43.25 | 42.00 | 44.50 | — |
| — | 68.30 | 72.65 | 70.47 | +0.64 | 34.8% | 610 | 34.8% | -0.37 | 45.35 | 43.10 | 47.60 | — |
| — | 65.75 | 70.00 | 67.88 | +0.62 | 34.7% | 615 | 34.7% | -0.39 | 47.50 | 45.70 | 49.30 | — |
| — | 63.75 | 66.35 | 65.05 | +0.61 | 34.6% | 620 | 34.6% | -0.40 | 48.75 | 47.50 | 50.00 | — |
| — | 60.15 | 64.30 | 62.23 | +0.60 | 34.4% | 625 | 34.4% | -0.41 | 52.33 | 50.15 | 54.50 | — |
| — | 57.60 | 61.50 | 59.55 | +0.58 | 34.3% | 630 | 34.3% | -0.43 | 54.52 | 52.50 | 56.55 | — |
| — | 55.05 | 59.35 | 57.20 | +0.57 | 34.2% | 635 | 34.2% | -0.44 | 57.10 | 55.00 | 59.20 | — |
| — | 52.80 | 57.15 | 54.98 | +0.56 | 34.1% | 640 | 34.1% | -0.46 | 59.83 | 57.65 | 62.00 | — |
| — | 50.45 | 55.00 | 52.73 | +0.54 | 34.0% | 645 | 34.0% | -0.47 | 62.25 | 60.35 | 64.15 | — |
| — | 46.85 | 50.15 | 48.50 | +0.52 | 33.9% | 655 | 33.9% | -0.50 | 68.05 | 65.80 | 70.30 | — |
| — | 40.70 | 43.60 | 42.15 | +0.48 | 33.6% | 670 | 33.6% | -0.54 | 77.15 | 75.30 | 79.00 | — |
| — | 34.50 | 38.30 | 36.40 | +0.44 | 33.4% | 685 | 33.4% | -0.58 | 86.62 | 84.30 | 88.95 | — |
| — | 29.05 | 31.70 | 30.38 | +0.38 | 33.2% | 705 | 33.2% | -0.64 | 100.28 | 98.05 | 102.50 | — |
| — | 22.55 | 27.20 | 24.88 | +0.34 | 33.1% | 725 | 33.1% | -0.69 | 115.05 | 112.85 | 117.25 | — |
| — | 19.05 | 22.30 | 20.68 | +0.29 | 33.0% | 745 | 33.0% | -0.74 | 130.80 | 128.65 | 132.95 | — |
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.