Spot 612.65
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.35 | 122.50 | 120.42 | +1.00 | 111.8% | 492.5 | 111.8% | -0.00 | 0.17 | 0.03 | 0.32 | — |
| — | 110.90 | 113.90 | 112.40 | +1.00 | 107.3% | 500 | 107.3% | -0.00 | 0.09 | 0.07 | 0.10 | — |
| — | 100.90 | 105.05 | 102.97 | +0.99 | 101.2% | 510 | 101.2% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 91.45 | 97.60 | 94.53 | +0.99 | 96.5% | 517.5 | 96.5% | -0.01 | 0.13 | 0.04 | 0.22 | — |
| — | 85.90 | 89.95 | 87.92 | +0.99 | 91.6% | 525 | 91.6% | -0.01 | 0.22 | 0.12 | 0.32 | — |
| — | 81.00 | 85.25 | 83.12 | +0.99 | 88.3% | 530 | 88.3% | -0.01 | 0.19 | 0.14 | 0.24 | — |
| — | 73.65 | 77.50 | 75.58 | +0.98 | 83.3% | 537.5 | 83.3% | -0.01 | 0.22 | 0.18 | 0.26 | — |
| — | 65.95 | 70.20 | 68.08 | +0.98 | 78.3% | 545 | 78.3% | -0.02 | 0.30 | 0.28 | 0.32 | — |
| — | 61.85 | 64.25 | 63.05 | +0.97 | 75.1% | 550 | 75.1% | -0.03 | 0.34 | 0.29 | 0.38 | — |
| — | 56.65 | 59.45 | 58.05 | +0.97 | 72.0% | 555 | 72.0% | -0.03 | 0.38 | 0.34 | 0.42 | — |
| — | 51.70 | 54.50 | 53.10 | +0.96 | 69.1% | 560 | 69.1% | -0.04 | 0.49 | 0.46 | 0.53 | — |
| — | 46.40 | 50.35 | 48.38 | +0.95 | 66.4% | 565 | 66.4% | -0.05 | 0.63 | 0.59 | 0.67 | — |
| — | 42.30 | 45.30 | 43.80 | +0.94 | 64.0% | 570 | 64.0% | -0.06 | 0.81 | 0.76 | 0.85 | — |
| — | 39.15 | 41.60 | 40.38 | +0.93 | 62.9% | 572.5 | 62.9% | -0.07 | 0.91 | 0.87 | 0.95 | — |
| — | 36.80 | 39.50 | 38.15 | +0.92 | 61.9% | 575 | 61.9% | -0.08 | 1.06 | 1.01 | 1.11 | — |
| — | 33.00 | 38.90 | 35.95 | +0.91 | 60.9% | 577.5 | 60.9% | -0.09 | 1.25 | 1.20 | 1.29 | — |
| — | 32.15 | 35.00 | 33.58 | +0.89 | 60.1% | 580 | 60.1% | -0.11 | 1.46 | 1.41 | 1.51 | — |
| — | 30.65 | 33.55 | 32.10 | +0.87 | 59.4% | 582.5 | 59.4% | -0.13 | 1.68 | 1.58 | 1.77 | — |
| — | 28.35 | 31.15 | 29.75 | +0.86 | 58.8% | 585 | 58.8% | -0.14 | — | — | — | — |
| — | — | — | — | +0.84 | 58.3% | 587.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 590 | — | — | — | — | — | — |
| — | — | — | — | — | — | 592.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 595 | — | — | — | — | — | — |
| — | — | — | — | — | — | 597.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 600 | — | — | — | — | — | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 605 | — | — | — | — | — | — |
| — | — | — | — | — | — | 607.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 610 | — | — | — | — | — | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 615 | — | — | — | — | — | — |
| — | — | — | — | — | — | 617.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 620 | — | — | — | — | — | — |
| — | — | — | — | — | — | 622.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 625 | — | — | — | — | — | — |
| — | — | — | — | — | — | 627.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 630 | — | — | — | — | — | — |
| — | — | — | — | — | — | 632.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 635 | — | — | — | — | — | — |
| — | — | — | — | — | — | 637.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 640 | — | — | — | — | — | — |
| — | — | — | — | — | — | 642.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 645 | — | — | — | — | — | — |
| — | — | — | — | — | — | 647.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 650 | — | — | — | — | — | — |
| — | — | — | — | — | — | 652.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 655 | — | — | — | — | — | — |
| — | — | — | — | — | — | 657.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 660 | — | — | — | — | — | — |
| — | — | — | — | — | — | 665 | — | — | — | — | — | — |
| — | — | — | — | — | — | 667.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 672.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 680 | — | — | — | — | — | — |
| — | — | — | — | — | — | 685 | — | — | — | — | — | — |
| — | — | — | — | — | — | 690 | — | — | — | — | — | — |
| — | — | — | — | — | — | 697.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 705 | — | — | — | — | — | — |
| — | — | — | — | — | — | 712.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 720 | — | — | — | — | — | — |
| — | — | — | — | — | — | 727.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 735 | — | — | — | — | — | — |
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.