Spot 605.50
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.65 | 124.15 | 121.40 | — | — | 490 | — | — | 4.85 | 4.65 | 5.05 | — |
| — | 110.45 | 115.95 | 113.20 | — | — | 500 | — | — | 5.97 | 5.75 | 6.20 | — |
| — | 105.45 | 112.25 | 108.85 | — | — | 505 | — | — | 6.53 | 6.20 | 6.85 | — |
| — | 93.80 | 97.65 | 95.72 | +0.84 | 57.4% | 520 | 57.4% | -0.15 | 8.93 | 8.65 | 9.20 | — |
| — | 77.10 | 82.05 | 79.58 | +0.79 | 56.6% | 540 | 56.6% | -0.21 | 13.18 | 12.85 | 13.50 | — |
| — | 73.95 | 79.30 | 76.62 | +0.77 | 56.4% | 545 | 56.4% | -0.23 | 14.43 | 14.10 | 14.75 | — |
| — | 70.90 | 75.05 | 72.97 | +0.76 | 56.3% | 550 | 56.3% | -0.25 | 15.80 | 15.45 | 16.15 | — |
| — | 68.40 | 71.65 | 70.03 | +0.74 | 56.1% | 555 | 56.1% | -0.26 | 17.07 | 16.50 | 17.65 | — |
| — | 63.50 | 68.80 | 66.15 | +0.72 | 56.0% | 560 | 56.0% | -0.28 | 19.43 | 18.35 | 20.50 | — |
| — | 62.50 | 65.00 | 63.75 | +0.70 | 55.9% | 565 | 55.9% | -0.30 | 21.20 | 20.10 | 22.30 | — |
| — | 58.15 | 61.95 | 60.05 | +0.68 | 55.8% | 570 | — | — | 22.82 | 21.50 | 24.15 | — |
| — | 56.30 | 58.05 | 57.17 | — | — | 575 | 55.7% | -0.34 | 24.10 | 23.60 | 24.60 | — |
| — | 52.10 | 54.95 | 53.52 | — | — | 580 | — | — | 26.93 | 25.80 | 28.05 | — |
| — | 49.25 | 52.80 | 51.02 | — | — | 585 | 55.6% | -0.38 | 28.30 | 27.90 | 28.70 | — |
| — | 47.75 | 49.50 | 48.62 | +0.60 | 55.5% | 590 | 55.5% | -0.40 | 30.45 | 30.00 | 30.90 | — |
| — | 45.15 | 46.10 | 45.62 | +0.58 | 55.5% | 595 | 55.5% | -0.42 | 32.33 | 31.45 | 33.20 | — |
| — | 42.65 | 43.55 | 43.10 | +0.56 | 55.5% | 600 | 55.5% | -0.44 | 35.30 | 34.90 | 35.70 | — |
| — | 40.15 | 41.75 | 40.95 | +0.54 | 55.5% | 605 | 55.5% | -0.46 | 38.08 | 36.45 | 39.70 | — |
| — | 37.80 | 39.20 | 38.50 | +0.52 | 55.5% | 610 | 55.5% | -0.48 | 41.17 | 39.95 | 42.40 | — |
| — | 35.65 | 37.30 | 36.48 | +0.50 | 55.5% | 615 | 55.5% | -0.50 | 44.02 | 42.70 | 45.35 | — |
| — | 33.45 | 34.30 | 33.88 | +0.48 | 55.5% | 620 | 55.5% | -0.52 | 46.30 | 44.20 | 48.40 | — |
| — | 31.40 | 33.60 | 32.50 | +0.46 | 55.5% | 625 | 55.5% | -0.54 | 49.23 | 47.35 | 51.10 | — |
| — | 28.15 | 30.90 | 29.52 | +0.44 | 55.5% | 630 | 55.5% | -0.56 | 52.40 | 50.30 | 54.50 | 326 |
| 62 | 26.25 | 29.90 | 28.07 | +0.43 | 55.6% | 635 | 55.6% | -0.58 | 55.73 | 52.90 | 58.55 | 60 |
| 125 | 25.90 | 27.60 | 26.75 | +0.41 | 55.6% | 640 | 55.6% | -0.60 | 58.95 | 56.10 | 61.80 | — |
| — | 23.55 | 25.00 | 24.27 | +0.39 | 55.7% | 645 | 55.7% | -0.62 | 62.55 | 59.95 | 65.15 | — |
| — | 21.25 | 23.50 | 22.38 | +0.37 | 55.7% | 650 | 55.7% | -0.63 | 65.33 | 64.40 | 66.25 | — |
| — | 18.35 | 21.15 | 19.75 | +0.34 | 55.8% | 660 | 55.8% | -0.67 | 73.03 | 70.25 | 75.80 | — |
| — | 18.45 | 19.15 | 18.80 | +0.32 | 55.9% | 665 | 55.9% | -0.69 | 76.55 | 73.70 | 79.40 | — |
| — | 12.95 | 13.55 | 13.25 | +0.24 | 56.2% | 690 | 56.2% | -0.76 | 96.17 | 93.35 | 99.00 | — |
| — | 10.35 | 11.20 | 10.78 | +0.21 | 56.5% | 705 | 56.5% | -0.80 | 108.97 | 105.90 | 112.05 | — |
| — | 8.30 | 9.10 | 8.70 | +0.17 | 56.8% | 720 | 56.8% | -0.83 | 121.80 | 119.25 | 124.35 | — |
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.