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 | |
| — | 147.85 | 153.30 | 150.57 | +0.79 | 54.6% | 500 | 54.6% | -0.21 | 29.40 | 28.65 | 30.15 | — |
| — | 133.85 | 139.70 | 136.78 | +0.76 | 54.4% | 520 | 54.4% | -0.24 | 36.20 | 35.20 | 37.20 | — |
| — | 129.15 | 133.45 | 131.30 | +0.74 | 54.4% | 530 | 54.4% | -0.26 | 39.52 | 38.80 | 40.25 | — |
| — | 122.85 | 127.15 | 125.00 | +0.72 | 54.4% | 540 | 54.4% | -0.28 | 43.52 | 42.55 | 44.50 | — |
| — | 117.25 | 122.30 | 119.78 | +0.70 | 54.3% | 550 | 54.3% | -0.30 | 47.85 | 46.85 | 48.85 | — |
| — | 111.55 | 117.10 | 114.33 | +0.69 | 54.3% | 560 | 54.3% | -0.32 | 51.98 | 50.90 | 53.05 | — |
| — | 105.65 | 110.35 | 108.00 | +0.67 | 54.3% | 570 | 54.3% | -0.34 | 56.60 | 55.20 | 58.00 | — |
| — | 101.00 | 105.35 | 103.17 | +0.65 | 54.4% | 580 | 54.4% | -0.36 | 61.38 | 60.10 | 62.65 | — |
| — | 95.50 | 100.45 | 97.97 | +0.63 | 54.4% | 590 | 54.4% | -0.38 | 66.20 | 65.05 | 67.35 | — |
| — | 92.25 | 94.50 | 93.38 | +0.61 | 54.4% | 600 | 54.4% | -0.40 | 71.45 | 70.15 | 72.75 | — |
| — | 87.00 | 91.00 | 89.00 | +0.59 | 54.4% | 610 | 54.4% | -0.42 | 76.70 | 75.00 | 78.40 | — |
| — | 83.00 | 86.10 | 84.55 | +0.57 | 54.5% | 620 | 54.5% | -0.43 | 82.33 | 80.70 | 83.95 | — |
| — | 78.05 | 82.50 | 80.28 | +0.55 | 54.5% | 630 | 54.5% | -0.45 | 87.20 | 85.70 | 88.70 | — |
| — | 74.05 | 78.55 | 76.30 | +0.54 | 54.6% | 640 | 54.6% | -0.47 | 92.92 | 91.00 | 94.85 | — |
| — | 70.65 | 73.80 | 72.22 | +0.52 | 54.7% | 650 | — | — | 100.05 | 98.20 | 101.90 | — |
| — | 66.25 | 70.85 | 68.55 | — | — | 660 | — | — | 105.38 | 103.75 | 107.00 | — |
| — | 62.80 | 67.00 | 64.90 | — | — | 670 | — | — | 111.67 | 109.40 | 113.95 | — |
| — | 60.05 | 63.40 | 61.73 | +0.47 | 54.8% | 680 | — | — | 119.47 | 116.80 | 122.15 | — |
| — | 56.70 | 61.20 | 58.95 | — | — | 690 | — | — | 124.95 | 122.85 | 127.05 | — |
| — | 51.10 | 55.45 | 53.27 | — | — | 710 | — | — | 140.03 | 137.55 | 142.50 | — |
| — | 45.95 | 50.20 | 48.08 | — | — | 730 | 55.2% | -0.63 | 154.82 | 151.75 | 157.90 | — |
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.