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 | |
| — | 114.25 | 119.35 | 116.80 | — | — | 490 | — | — | 0.60 | 0.49 | 0.72 | — |
| — | 104.40 | 108.75 | 106.58 | — | — | 500 | — | — | 0.53 | 0.32 | 0.74 | — |
| — | 99.30 | 105.10 | 102.20 | — | — | 505 | — | — | 0.82 | 0.68 | 0.96 | — |
| — | 83.95 | 90.85 | 87.40 | — | — | 520 | — | — | 1.19 | 1.13 | 1.24 | — |
| — | 65.55 | 70.60 | 68.08 | — | — | 540 | — | — | 2.27 | 2.21 | 2.34 | — |
| — | 60.50 | 65.45 | 62.98 | — | — | 545 | — | — | 2.87 | 2.59 | 3.15 | — |
| — | 57.05 | 60.85 | 58.95 | +0.88 | 52.1% | 550 | 52.1% | -0.12 | 3.25 | 3.15 | 3.35 | — |
| — | 53.35 | 57.05 | 55.20 | +0.86 | 51.6% | 555 | 51.6% | -0.14 | 4.15 | 3.70 | 4.60 | — |
| — | 47.10 | 52.30 | 49.70 | +0.84 | 51.2% | 560 | 51.2% | -0.17 | 5.00 | 4.45 | 5.55 | — |
| — | 44.70 | 48.80 | 46.75 | +0.81 | 50.8% | 565 | 50.8% | -0.19 | 5.45 | 5.30 | 5.60 | — |
| — | 41.25 | 43.55 | 42.40 | +0.78 | 50.4% | 570 | 50.4% | -0.22 | 6.53 | 6.35 | 6.70 | — |
| — | 38.25 | 39.80 | 39.02 | +0.75 | 50.1% | 575 | 50.1% | -0.25 | 7.70 | 7.50 | 7.90 | — |
| — | 34.35 | 36.15 | 35.25 | +0.72 | 49.9% | 580 | 49.9% | -0.28 | 9.07 | 8.85 | 9.30 | — |
| — | 30.80 | 33.30 | 32.05 | +0.68 | 49.8% | 585 | 49.8% | -0.32 | 11.25 | 10.40 | 12.10 | — |
| 204 | 27.30 | 29.40 | 28.35 | +0.65 | 49.7% | 590 | 49.7% | -0.35 | 13.00 | 12.10 | 13.90 | — |
| 132 | 24.45 | 26.30 | 25.38 | +0.61 | 49.6% | 595 | 49.6% | -0.39 | 14.35 | 14.05 | 14.65 | — |
| 457 | 22.05 | 23.35 | 22.70 | +0.57 | 49.6% | 600 | 49.6% | -0.43 | 16.65 | 16.25 | 17.05 | — |
| 432 | 20.10 | 20.80 | 20.45 | +0.53 | 49.5% | 605 | 49.5% | -0.47 | 18.80 | 18.00 | 19.60 | — |
| 358 | 17.75 | 18.30 | 18.02 | +0.49 | 49.4% | 610 | 49.4% | -0.51 | 21.57 | 21.10 | 22.05 | — |
| 77 | 16.60 | 17.20 | 16.90 | +0.47 | 49.4% | 612.5 | 49.4% | -0.54 | 22.95 | 22.10 | 23.80 | — |
| — | 15.60 | 16.50 | 16.05 | — | — | 615 | — | — | 24.57 | 23.60 | 25.55 | — |
| — | 14.25 | 15.15 | 14.70 | — | — | 617.5 | — | — | 26.05 | 24.55 | 27.55 | — |
| — | 13.60 | 14.70 | 14.15 | — | — | 620 | — | — | 27.73 | 26.35 | 29.10 | — |
| — | 11.80 | 14.10 | 12.95 | — | — | 622.5 | — | — | 29.38 | 28.00 | 30.75 | — |
| — | 11.85 | 12.40 | 12.12 | — | — | 625 | — | — | 31.12 | 30.20 | 32.05 | — |
| — | 9.70 | 11.55 | 10.62 | — | — | 627.5 | 49.3% | -0.65 | 33.10 | 31.75 | 34.45 | — |
| — | 10.30 | 10.65 | 10.47 | +0.33 | 49.3% | 630 | 49.3% | -0.67 | 34.20 | 32.60 | 35.80 | — |
| — | 9.55 | 10.05 | 9.80 | +0.32 | 49.3% | 632.5 | 49.3% | -0.69 | 35.90 | 34.30 | 37.50 | — |
| — | 8.85 | 9.50 | 9.18 | +0.30 | 49.4% | 635 | 49.4% | -0.70 | 37.58 | 36.45 | 38.70 | — |
| — | 7.20 | 8.70 | 7.95 | +0.28 | 49.4% | 637.5 | 49.4% | -0.72 | 40.40 | 38.65 | 42.15 | — |
| — | 7.70 | 8.00 | 7.85 | — | — | 640 | — | — | 42.25 | 40.85 | 43.65 | — |
| — | 7.10 | 7.55 | 7.33 | +0.25 | 49.6% | 642.5 | 49.6% | -0.75 | 44.10 | 42.55 | 45.65 | — |
| — | 6.60 | 6.95 | 6.78 | +0.24 | 49.6% | 645 | 49.6% | -0.76 | 46.15 | 44.35 | 47.95 | — |
| — | 6.10 | 6.45 | 6.28 | +0.23 | 49.7% | 647.5 | 49.7% | -0.78 | 48.17 | 46.40 | 49.95 | — |
| — | 5.65 | 5.95 | 5.80 | +0.21 | 49.8% | 650 | — | — | 50.08 | 48.45 | 51.70 | — |
| — | 5.20 | 5.55 | 5.38 | — | — | 652.5 | — | — | 52.48 | 49.80 | 55.15 | — |
| — | 4.45 | 4.75 | 4.60 | — | — | 657.5 | 50.2% | -0.83 | 56.73 | 54.10 | 59.35 | — |
| — | 4.10 | 4.35 | 4.22 | — | — | 660 | — | — | 59.27 | 57.05 | 61.50 | — |
| — | 3.50 | 3.75 | 3.62 | — | — | 665 | — | — | 63.42 | 60.95 | 65.90 | — |
| — | 1.08 | 1.65 | 1.36 | — | — | 690 | — | — | 86.60 | 83.55 | 89.65 | — |
| — | 0.55 | 1.08 | 0.81 | — | — | 705 | — | — | 100.92 | 97.70 | 104.15 | — |
| — | 0.27 | 0.89 | 0.58 | — | — | 720 | — | — | 115.60 | 112.35 | 118.85 | — |
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.