Spot 621.96
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 119.90 | 126.80 | 123.35 | — | — | 500 | — | — | — | — | 2.65 | — |
| — | 110.20 | 117.00 | 113.60 | +0.98 | 37.9% | 510 | — | — | — | — | 2.75 | — |
| — | 100.40 | 107.30 | 103.85 | — | — | 520 | — | — | — | — | 7.20 | — |
| — | 90.00 | 98.00 | 94.00 | — | — | 530 | — | — | — | — | 6.10 | — |
| — | 80.50 | 88.60 | 84.55 | — | — | 540 | 36.0% | -0.07 | — | — | 7.30 | — |
| — | 72.10 | 78.60 | 75.35 | +0.91 | 35.3% | 550 | 35.3% | -0.09 | — | — | 8.10 | — |
| — | 63.00 | 70.60 | 66.80 | +0.88 | 34.7% | 560 | 34.7% | -0.12 | 2.65 | 0.70 | 4.60 | — |
| — | 54.40 | 62.00 | 58.20 | +0.84 | 34.1% | 570 | 34.1% | -0.16 | 5.65 | 3.30 | 8.00 | — |
| — | 47.70 | 53.00 | 50.35 | +0.80 | 33.5% | 580 | 33.5% | -0.20 | 7.20 | 3.20 | 11.20 | — |
| — | 39.70 | 46.30 | 43.00 | +0.74 | 33.0% | 590 | 33.0% | -0.26 | 8.30 | 6.00 | 10.60 | — |
| — | 33.10 | 39.50 | 36.30 | +0.68 | 32.5% | 600 | 32.5% | -0.32 | 12.85 | 9.80 | 15.90 | — |
| — | 26.10 | 33.40 | 29.75 | +0.62 | 32.0% | 610 | 32.0% | -0.39 | 15.35 | 13.00 | 17.70 | — |
| — | 19.70 | 24.90 | 22.30 | +0.55 | 31.6% | 620 | 31.6% | -0.46 | 20.55 | 17.60 | 23.50 | — |
| — | 16.00 | 21.00 | 18.50 | +0.47 | 31.3% | 630 | 31.3% | -0.53 | 25.75 | 22.20 | 29.30 | — |
| — | 13.00 | 15.60 | 14.30 | +0.40 | 31.0% | 640 | 31.0% | -0.61 | 31.50 | 28.50 | 34.50 | — |
| — | 8.80 | 16.00 | 12.40 | +0.33 | 30.8% | 650 | 30.8% | -0.68 | 38.35 | 35.30 | 41.40 | — |
| — | 7.10 | 11.70 | 9.40 | +0.27 | 30.6% | 660 | 30.6% | -0.74 | 45.55 | 42.60 | 48.50 | — |
| — | 4.50 | 11.00 | 7.75 | +0.21 | 30.5% | 670 | 30.5% | -0.80 | 53.20 | 50.00 | 56.40 | — |
| — | 1.00 | 9.30 | 5.15 | +0.16 | 30.4% | 680 | 30.4% | -0.85 | 61.85 | 58.70 | 65.00 | — |
| — | 2.80 | 8.70 | 5.75 | +0.12 | 30.4% | 690 | 30.4% | -0.89 | 70.95 | 67.00 | 74.90 | — |
| — | 1.00 | 7.30 | 4.15 | +0.09 | 30.5% | 700 | 30.5% | -0.93 | 80.45 | 77.30 | 83.60 | — |
| — | — | 4.40 | — | +0.07 | 30.6% | 710 | 30.6% | -0.95 | 89.60 | 86.10 | 93.10 | — |
| — | — | 3.20 | — | +0.04 | 31.0% | 730 | 31.0% | -0.99 | 109.35 | 105.20 | 113.50 | — |
| — | — | 6.40 | — | +0.03 | 31.3% | 740 | 31.3% | -1.00 | 119.00 | 115.00 | 123.00 | — |
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.