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 | |
| — | 115.75 | 120.30 | 118.03 | — | — | 500 | — | — | 3.88 | 3.60 | 4.15 | — |
| — | 105.80 | 111.10 | 108.45 | +0.90 | 53.7% | 510 | 53.7% | -0.10 | 4.53 | 4.30 | 4.75 | — |
| — | 93.45 | 97.45 | 95.45 | +0.87 | 52.7% | 525 | 52.7% | -0.13 | 6.45 | 6.15 | 6.75 | — |
| — | 89.40 | 95.00 | 92.20 | +0.86 | 52.4% | 530 | 52.4% | -0.15 | 7.25 | 7.05 | 7.45 | — |
| — | 77.15 | 81.25 | 79.20 | — | — | 545 | — | — | 10.03 | 9.70 | 10.35 | — |
| — | 73.20 | 77.00 | 75.10 | — | — | 550 | — | — | 11.50 | 10.75 | 12.25 | — |
| — | 69.85 | 73.30 | 71.58 | — | — | 555 | — | — | 12.72 | 12.10 | 13.35 | — |
| — | 65.75 | 69.60 | 67.67 | +0.76 | 51.2% | 560 | 51.2% | -0.24 | 13.80 | 13.45 | 14.15 | — |
| — | 61.15 | 66.20 | 63.67 | +0.74 | 51.1% | 565 | 51.1% | -0.26 | 15.62 | 14.85 | 16.40 | — |
| — | 59.45 | 62.60 | 61.02 | +0.72 | 51.0% | 570 | 51.0% | -0.28 | 16.70 | 16.35 | 17.05 | — |
| — | 55.75 | 59.60 | 57.67 | +0.70 | 51.0% | 575 | 51.0% | -0.30 | 19.10 | 18.10 | 20.10 | — |
| — | 52.90 | 56.05 | 54.48 | +0.68 | 50.9% | 580 | 50.9% | -0.32 | 20.43 | 19.85 | 21.00 | — |
| — | 50.65 | 52.50 | 51.58 | +0.66 | 50.9% | 585 | 50.9% | -0.34 | 22.12 | 21.70 | 22.55 | — |
| — | 47.75 | 49.50 | 48.62 | +0.64 | 50.8% | 590 | 50.8% | -0.36 | 24.23 | 23.70 | 24.75 | — |
| — | 44.95 | 46.60 | 45.77 | +0.62 | 50.8% | 595 | 50.8% | -0.39 | 26.57 | 25.80 | 27.35 | — |
| — | 42.05 | 43.80 | 42.92 | +0.59 | 50.8% | 600 | — | — | 28.98 | 28.05 | 29.90 | — |
| — | 39.05 | 41.15 | 40.10 | — | — | 605 | — | — | 31.40 | 30.35 | 32.45 | — |
| — | 37.15 | 38.75 | 37.95 | — | — | 610 | — | — | 33.90 | 32.80 | 35.00 | — |
| — | 34.80 | 36.30 | 35.55 | — | — | 615 | 50.9% | -0.48 | 36.12 | 35.50 | 36.75 | — |
| — | 32.15 | 34.00 | 33.08 | +0.50 | 50.9% | 620 | 50.9% | -0.50 | 39.15 | 37.35 | 40.95 | — |
| — | 30.30 | 31.85 | 31.07 | +0.48 | 50.9% | 625 | 50.9% | -0.52 | 42.33 | 40.95 | 43.70 | — |
| — | 27.85 | 29.65 | 28.75 | +0.46 | 51.0% | 630 | 51.0% | -0.54 | 44.58 | 43.15 | 46.00 | — |
| — | 25.90 | 27.85 | 26.88 | +0.44 | 51.0% | 635 | 51.0% | -0.56 | 48.12 | 46.85 | 49.40 | — |
| — | 24.05 | 26.05 | 25.05 | +0.42 | 51.1% | 640 | 51.1% | -0.58 | 51.60 | 50.05 | 53.15 | — |
| — | 23.00 | 24.30 | 23.65 | +0.40 | 51.2% | 645 | 51.2% | -0.60 | 54.27 | 51.75 | 56.80 | — |
| — | 21.50 | 22.55 | 22.02 | +0.38 | 51.2% | 650 | 51.2% | -0.62 | 58.05 | 56.10 | 60.00 | — |
| — | 18.60 | 21.00 | 19.80 | +0.36 | 51.3% | 655 | 51.3% | -0.64 | 61.12 | 60.15 | 62.10 | — |
| — | 18.60 | 19.45 | 19.02 | +0.34 | 51.4% | 660 | 51.4% | -0.66 | 65.22 | 63.65 | 66.80 | — |
| — | 17.20 | 18.35 | 17.77 | +0.32 | 51.5% | 665 | 51.5% | -0.68 | 68.88 | 67.30 | 70.45 | — |
| — | 12.80 | 14.55 | 13.68 | +0.27 | 51.7% | 680 | 51.7% | -0.73 | 80.15 | 77.10 | 83.20 | — |
| — | 12.75 | 13.40 | 13.07 | +0.26 | 51.8% | 685 | 51.8% | -0.75 | 83.80 | 81.20 | 86.40 | — |
| — | 11.75 | 12.50 | 12.12 | +0.24 | 52.0% | 690 | 52.0% | -0.77 | 87.70 | 84.20 | 91.20 | — |
| — | 9.25 | 9.95 | 9.60 | +0.20 | 52.3% | 705 | 52.3% | -0.81 | 100.35 | 97.90 | 102.80 | — |
| — | 7.25 | 7.85 | 7.55 | +0.17 | 52.7% | 720 | 52.7% | -0.84 | 113.75 | 110.80 | 116.70 | — |
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.