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 | |
| — | — | — | — | — | — | 500 | — | — | — | — | — | — |
| — | — | — | — | — | — | 510 | — | — | — | — | — | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 525 | — | — | — | — | — | — |
| — | — | — | — | — | — | 530 | — | — | — | — | — | — |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 545 | — | — | — | — | — | — |
| — | — | — | — | — | — | 550 | — | — | — | — | — | — |
| — | — | — | — | — | — | 555 | — | — | — | — | — | — |
| — | — | — | — | — | — | 560 | — | — | — | — | — | — |
| — | — | — | — | — | — | 565 | — | — | — | — | — | — |
| — | — | — | — | — | — | 570 | — | — | — | — | — | — |
| — | — | — | — | — | — | 572.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 575 | — | — | — | — | — | — |
| — | — | — | — | — | — | 577.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 580 | — | — | — | — | — | — |
| — | — | — | — | — | — | 582.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 585 | — | — | — | — | — | — |
| — | — | — | — | — | — | 587.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 590 | — | — | — | — | — | — |
| — | — | — | — | — | — | 592.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 595 | — | — | — | — | — | — |
| — | — | — | — | — | — | 597.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 600 | — | — | — | — | — | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 605 | — | — | — | — | — | — |
| — | — | — | — | — | — | 607.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 610 | — | — | — | — | — | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
| — | 17.10 | 18.80 | 17.95 | +0.50 | 49.8% | 615 | 49.8% | -0.51 | 20.18 | 19.55 | 20.80 | — |
| — | 16.50 | 17.65 | 17.07 | +0.48 | 49.9% | 617.5 | 49.9% | -0.53 | 21.75 | 20.20 | 23.30 | 46 |
| — | 15.45 | 16.10 | 15.78 | +0.45 | 50.0% | 620 | 50.0% | -0.55 | 23.15 | 22.30 | 24.00 | — |
| — | 14.45 | 15.50 | 14.97 | +0.43 | 50.1% | 622.5 | 50.1% | -0.57 | 24.52 | 23.75 | 25.30 | — |
| — | 13.45 | 14.55 | 14.00 | +0.42 | 50.2% | 625 | 50.2% | -0.59 | 25.93 | 25.25 | 26.60 | 242 |
| — | 11.10 | 13.60 | 12.35 | +0.40 | 50.3% | 627.5 | 50.3% | -0.61 | 27.68 | 26.75 | 28.60 | 25 |
| — | 11.70 | 12.65 | 12.18 | +0.38 | 50.3% | 630 | 50.3% | -0.63 | 28.57 | 27.25 | 29.90 | — |
| — | 10.85 | 11.80 | 11.32 | +0.36 | 50.4% | 632.5 | 50.4% | -0.64 | 30.15 | 28.70 | 31.60 | 60 |
| — | 10.10 | 11.00 | 10.55 | +0.34 | 50.5% | 635 | 50.5% | -0.66 | 32.30 | 30.65 | 33.95 | — |
| 23 | 9.35 | 10.25 | 9.80 | +0.32 | 50.6% | 637.5 | 50.6% | -0.68 | 35.60 | 33.45 | 37.75 | — |
| — | 8.55 | 9.50 | 9.03 | +0.30 | 50.7% | 640 | 50.7% | -0.70 | 37.27 | 35.20 | 39.35 | — |
| 14 | 8.10 | 8.85 | 8.47 | +0.29 | 50.7% | 642.5 | 50.7% | -0.71 | 38.08 | 35.35 | 40.80 | 23 |
| — | 7.50 | 8.30 | 7.90 | +0.27 | 50.8% | 645 | 50.8% | -0.73 | 39.40 | 37.05 | 41.75 | 16 |
| 42 | 6.95 | 7.65 | 7.30 | +0.26 | 50.9% | 647.5 | 50.9% | -0.74 | 41.55 | 39.45 | 43.65 | — |
| — | 6.45 | 6.90 | 6.67 | +0.25 | 51.0% | 650 | 51.0% | -0.76 | 43.60 | 41.40 | 45.80 | — |
| — | 5.90 | 6.55 | 6.22 | +0.23 | 51.1% | 652.5 | 51.1% | -0.78 | 46.58 | 44.20 | 48.95 | — |
| 293 | 5.55 | 6.00 | 5.78 | +0.22 | 51.2% | 655 | 51.2% | -0.79 | 47.48 | 45.35 | 49.60 | 8 |
| — | 4.95 | 5.65 | 5.30 | +0.20 | 51.2% | 657.5 | 51.2% | -0.80 | 49.58 | 47.50 | 51.65 | — |
| — | 4.65 | 5.10 | 4.88 | +0.19 | 51.3% | 660 | 51.3% | -0.81 | 52.67 | 49.50 | 55.85 | — |
| — | 3.95 | 4.50 | 4.22 | +0.17 | 51.6% | 665 | 51.6% | -0.84 | 56.62 | 53.65 | 59.60 | 5 |
| — | 3.60 | 4.15 | 3.88 | +0.16 | 51.7% | 667.5 | 51.7% | -0.85 | 58.15 | 56.10 | 60.20 | — |
| — | 3.10 | 3.55 | 3.33 | +0.13 | 52.0% | 672.5 | 52.0% | -0.87 | 62.50 | 60.35 | 64.65 | — |
| — | 2.46 | 2.78 | 2.62 | +0.11 | 52.4% | 680 | — | — | 70.10 | 67.20 | 73.00 | — |
| — | 2.10 | 2.32 | 2.21 | — | — | 685 | 52.8% | -0.91 | 74.75 | 71.85 | 77.65 | — |
| — | 1.70 | 2.04 | 1.87 | +0.08 | 53.2% | 690 | 53.2% | -0.92 | 79.42 | 76.55 | 82.30 | — |
| — | 1.38 | 1.54 | 1.46 | +0.07 | 53.8% | 697.5 | 53.8% | -0.94 | 86.55 | 83.60 | 89.50 | — |
| — | 1.09 | 1.25 | 1.17 | +0.06 | 54.6% | 705 | 54.6% | -0.95 | 93.83 | 90.95 | 96.70 | — |
| — | 0.45 | 1.43 | 0.94 | +0.05 | 55.3% | 712.5 | 55.3% | -0.96 | 101.08 | 98.25 | 103.90 | — |
| — | 0.70 | 1.07 | 0.89 | +0.04 | 56.1% | 720 | 56.1% | -0.97 | 108.38 | 105.45 | 111.30 | — |
| — | 0.44 | 0.95 | 0.69 | +0.03 | 56.9% | 727.5 | 56.9% | -0.98 | 115.83 | 112.95 | 118.70 | — |
| — | 0.33 | 0.86 | 0.59 | +0.02 | 57.6% | 735 | — | — | 123.47 | 120.25 | 126.70 | — |
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.