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 | |
| — | 131.35 | 135.55 | 133.45 | +0.83 | 54.3% | 500 | 54.3% | -0.17 | 15.80 | 15.10 | 16.50 | — |
| — | 114.55 | 120.30 | 117.42 | +0.79 | 53.9% | 520 | 53.9% | -0.21 | 20.48 | 19.35 | 21.60 | — |
| — | 107.65 | 113.80 | 110.72 | +0.77 | 53.8% | 530 | 53.8% | -0.23 | 23.20 | 22.05 | 24.35 | — |
| — | 102.80 | 105.65 | 104.22 | +0.75 | 53.7% | 540 | 53.7% | -0.26 | 26.62 | 26.05 | 27.20 | — |
| — | 96.20 | 99.25 | 97.72 | +0.72 | 53.6% | 550 | 53.6% | -0.28 | 30.50 | 29.75 | 31.25 | — |
| — | 89.95 | 93.05 | 91.50 | +0.70 | 53.6% | 560 | 53.6% | -0.30 | 34.08 | 32.70 | 35.45 | — |
| — | 84.00 | 87.15 | 85.58 | +0.67 | 53.6% | 570 | 53.6% | -0.33 | 38.02 | 36.65 | 39.40 | — |
| — | 78.45 | 81.70 | 80.08 | +0.65 | 53.6% | 580 | 53.6% | -0.36 | 42.23 | 40.55 | 43.90 | — |
| — | 72.75 | 76.25 | 74.50 | +0.62 | 53.6% | 590 | 53.6% | -0.38 | 46.77 | 45.10 | 48.45 | — |
| — | 68.40 | 70.75 | 69.58 | +0.60 | 53.6% | 600 | 53.6% | -0.41 | 52.33 | 50.65 | 54.00 | — |
| 2,342 | 64.25 | 65.70 | 64.97 | +0.57 | 53.7% | 610 | 53.7% | -0.43 | 57.75 | 56.35 | 59.15 | 671 |
| 1,051 | 58.70 | 62.00 | 60.35 | +0.54 | 53.7% | 620 | 53.7% | -0.46 | 63.35 | 62.00 | 64.70 | 537 |
| 3,277 | 54.90 | 57.65 | 56.27 | +0.52 | 53.8% | 630 | 53.8% | -0.49 | 68.00 | 66.40 | 69.60 | 158 |
| 1,831 | 51.00 | 53.40 | 52.20 | +0.49 | 53.9% | 640 | 53.9% | -0.51 | 74.22 | 72.40 | 76.05 | 127 |
| 1,611 | 46.20 | 49.25 | 47.73 | +0.47 | 53.9% | 650 | 53.9% | -0.54 | 80.47 | 78.65 | 82.30 | 355 |
| 819 | 43.30 | 46.70 | 45.00 | +0.45 | 54.0% | 660 | 54.0% | -0.56 | 86.95 | 85.10 | 88.80 | — |
| — | 40.85 | 43.45 | 42.15 | +0.42 | 54.0% | 670 | 54.0% | -0.59 | 93.67 | 91.80 | 95.55 | — |
| — | 37.75 | 40.40 | 39.08 | +0.40 | 54.1% | 680 | 54.1% | -0.61 | 101.08 | 98.00 | 104.15 | — |
| — | 34.15 | 37.55 | 35.85 | +0.38 | 54.2% | 690 | 54.2% | -0.63 | 108.20 | 105.10 | 111.30 | — |
| — | 29.00 | 32.40 | 30.70 | +0.33 | 54.3% | 710 | 54.3% | -0.68 | 123.10 | 120.05 | 126.15 | — |
| — | 24.70 | 28.00 | 26.35 | +0.30 | 54.5% | 730 | 54.5% | -0.71 | 137.88 | 134.00 | 141.75 | — |
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.