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 | |
| — | 133.10 | 139.10 | 136.10 | +0.84 | 52.3% | 490 | 52.3% | -0.17 | 15.57 | 14.60 | 16.55 | — |
| — | 117.75 | 123.60 | 120.67 | +0.80 | 51.6% | 510 | 51.6% | -0.20 | 20.35 | 19.25 | 21.45 | — |
| — | 104.90 | 109.30 | 107.10 | +0.75 | 51.1% | 530 | 51.1% | -0.25 | 26.23 | 25.45 | 27.00 | — |
| — | 98.45 | 103.35 | 100.90 | +0.73 | 50.9% | 540 | 50.9% | -0.27 | 29.25 | 27.80 | 30.70 | — |
| — | 92.70 | 96.70 | 94.70 | — | — | 550 | — | — | 32.95 | 31.55 | 34.35 | — |
| — | 86.70 | 89.95 | 88.33 | — | — | 560 | — | — | 36.65 | 36.10 | 37.20 | — |
| — | 80.80 | 83.85 | 82.33 | — | — | 570 | — | — | 41.33 | 40.20 | 42.45 | — |
| — | 75.05 | 78.60 | 76.83 | — | — | 580 | — | — | 45.75 | 44.60 | 46.90 | — |
| — | 70.15 | 72.30 | 71.22 | +0.61 | 50.1% | 590 | — | — | 50.48 | 49.25 | 51.70 | — |
| — | 65.85 | 68.15 | 67.00 | — | — | 600 | — | — | 55.45 | 54.20 | 56.70 | — |
| — | 60.35 | 63.90 | 62.12 | +0.56 | 49.9% | 610 | 49.9% | -0.45 | 60.83 | 59.55 | 62.10 | — |
| — | 56.10 | 59.40 | 57.75 | +0.53 | 49.8% | 620 | 49.8% | -0.48 | 65.92 | 64.00 | 67.85 | — |
| — | 52.95 | 54.75 | 53.85 | +0.51 | 49.7% | 630 | 49.7% | -0.50 | 72.33 | 70.85 | 73.80 | — |
| — | 49.15 | 50.95 | 50.05 | +0.48 | 49.7% | 640 | 49.7% | -0.53 | 78.20 | 76.20 | 80.20 | — |
| — | 44.75 | 47.30 | 46.02 | +0.46 | 49.6% | 650 | 49.6% | -0.55 | 84.47 | 82.55 | 86.40 | — |
| — | 41.25 | 43.45 | 42.35 | +0.43 | 49.6% | 660 | 49.6% | -0.58 | 91.62 | 89.40 | 93.85 | — |
| — | 38.10 | 40.70 | 39.40 | +0.41 | 49.6% | 670 | 49.6% | -0.60 | 97.95 | 95.75 | 100.15 | — |
| — | 35.15 | 37.20 | 36.17 | +0.39 | 49.6% | 680 | 49.6% | -0.62 | 105.53 | 102.90 | 108.15 | — |
| — | 32.40 | 34.70 | 33.55 | +0.37 | 49.6% | 690 | 49.6% | -0.65 | 112.38 | 109.35 | 115.40 | — |
| — | 29.95 | 31.80 | 30.88 | +0.34 | 49.6% | 700 | 49.6% | -0.67 | 119.60 | 117.80 | 121.40 | — |
| — | 25.15 | 27.65 | 26.40 | +0.30 | 49.7% | 720 | 49.7% | -0.71 | 135.70 | 133.20 | 138.20 | — |
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.