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 | |
| — | 151.15 | 154.00 | 152.57 | +0.80 | 51.8% | 490 | 51.8% | -0.20 | 27.93 | 26.60 | 29.25 | — |
| — | 135.60 | 140.95 | 138.28 | +0.77 | 51.5% | 510 | 51.5% | -0.24 | 34.25 | 33.00 | 35.50 | — |
| — | 122.75 | 128.15 | 125.45 | +0.73 | 51.2% | 530 | 51.2% | -0.27 | 41.00 | 39.15 | 42.85 | — |
| — | 117.00 | 123.00 | 120.00 | +0.71 | 51.1% | 540 | 51.1% | -0.29 | 44.90 | 43.00 | 46.80 | — |
| — | 112.15 | 115.95 | 114.05 | +0.70 | 51.0% | 550 | 51.0% | -0.31 | 49.30 | 47.70 | 50.90 | — |
| — | 105.65 | 110.35 | 108.00 | — | — | 560 | — | — | 53.62 | 51.95 | 55.30 | — |
| — | 101.20 | 105.15 | 103.17 | — | — | 570 | — | — | 58.08 | 56.25 | 59.90 | — |
| — | 96.00 | 100.15 | 98.08 | +0.64 | 50.8% | 580 | 50.8% | -0.37 | 62.80 | 60.90 | 64.70 | — |
| — | 91.10 | 95.20 | 93.15 | +0.62 | 50.8% | 590 | 50.8% | -0.39 | 67.22 | 66.45 | 68.00 | — |
| — | 86.70 | 89.50 | 88.10 | +0.60 | 50.8% | 600 | 50.8% | -0.41 | 72.33 | 71.30 | 73.35 | — |
| — | 82.45 | 85.80 | 84.12 | +0.58 | 50.8% | 610 | 50.8% | -0.43 | 78.42 | 76.35 | 80.50 | — |
| — | 78.70 | 81.40 | 80.05 | +0.56 | 50.8% | 620 | 50.8% | -0.45 | 83.75 | 81.35 | 86.15 | — |
| — | 73.50 | 76.95 | 75.22 | +0.54 | 50.8% | 630 | 50.8% | -0.47 | 88.85 | 86.70 | 91.00 | — |
| — | 70.45 | 73.00 | 71.72 | +0.52 | 50.8% | 640 | 50.8% | -0.49 | 96.00 | 93.80 | 98.20 | — |
| — | 67.00 | 69.20 | 68.10 | +0.50 | 50.8% | 650 | 50.8% | -0.51 | 101.85 | 99.15 | 104.55 | — |
| — | 62.30 | 65.60 | 63.95 | +0.49 | 50.8% | 660 | 50.8% | -0.52 | 108.67 | 106.30 | 111.05 | — |
| — | 59.10 | 62.25 | 60.67 | +0.47 | 50.8% | 670 | 50.8% | -0.54 | 114.83 | 112.95 | 116.70 | — |
| — | 56.40 | 59.05 | 57.73 | +0.45 | 50.9% | 680 | 50.9% | -0.56 | 121.75 | 118.90 | 124.60 | — |
| — | 52.70 | 55.90 | 54.30 | +0.43 | 50.9% | 690 | 50.9% | -0.58 | 128.88 | 126.25 | 131.50 | — |
| — | 49.85 | 53.35 | 51.60 | +0.42 | 50.9% | 700 | 50.9% | -0.60 | 135.85 | 133.45 | 138.25 | — |
| — | 44.60 | 47.55 | 46.08 | +0.39 | 51.0% | 720 | 51.0% | -0.63 | 150.38 | 147.70 | 153.05 | — |
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.