Spot 617.38
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 120.10 | 127.40 | 123.75 | — | — | 495 | — | — | — | — | 8.00 | — |
| — | 110.40 | 117.70 | 114.05 | +0.99 | 31.0% | 505 | 31.0% | -0.01 | — | — | 4.90 | — |
| — | 105.20 | 113.50 | 109.35 | +0.99 | 30.8% | 510 | 30.8% | -0.01 | — | — | 4.90 | — |
| — | 90.80 | 98.90 | 94.85 | +0.98 | 30.1% | 525 | 30.1% | -0.02 | 4.58 | 0.15 | 9.00 | — |
| — | 76.30 | 84.30 | 80.30 | +0.96 | 29.3% | 540 | 29.3% | -0.04 | — | — | 4.90 | — |
| — | 71.10 | 78.30 | 74.70 | +0.95 | 29.0% | 545 | 29.0% | -0.05 | — | — | 4.90 | — |
| — | 66.60 | 74.70 | 70.65 | +0.94 | 28.6% | 550 | 28.6% | -0.06 | — | — | 4.90 | — |
| — | 52.80 | 59.50 | 56.15 | +0.89 | 27.7% | 565 | 27.7% | -0.11 | 4.25 | 0.50 | 8.00 | — |
| — | 48.20 | 55.50 | 51.85 | +0.87 | 27.3% | 570 | 27.3% | -0.13 | 5.20 | 1.90 | 8.50 | — |
| — | 43.90 | 51.50 | 47.70 | +0.85 | 27.0% | 575 | 27.0% | -0.15 | 3.65 | 2.50 | 4.80 | — |
| — | 39.60 | 47.20 | 43.40 | +0.82 | 26.7% | 580 | 26.7% | -0.18 | 5.55 | 1.90 | 9.20 | — |
| — | 35.70 | 43.20 | 39.45 | +0.79 | 26.5% | 585 | 26.5% | -0.21 | 6.25 | 2.50 | 10.00 | — |
| — | 31.60 | 38.40 | 35.00 | +0.76 | 26.2% | 590 | 26.2% | -0.24 | 7.50 | 3.70 | 11.30 | — |
| — | 28.40 | 36.00 | 32.20 | +0.72 | 26.0% | 595 | 26.0% | -0.28 | 8.45 | 4.30 | 12.60 | — |
| — | 24.90 | 30.40 | 27.65 | +0.69 | 25.8% | 600 | 25.8% | -0.32 | 8.90 | 7.00 | 10.80 | — |
| — | 21.40 | 28.90 | 25.15 | +0.64 | 25.6% | 605 | 25.6% | -0.36 | 12.15 | 8.30 | 16.00 | — |
| — | 18.00 | 26.20 | 22.10 | +0.60 | 25.5% | 610 | 25.5% | -0.40 | 12.80 | 10.20 | 15.40 | — |
| — | 16.40 | 23.00 | 19.70 | +0.55 | 25.4% | 615 | 25.4% | -0.45 | 16.25 | 12.60 | 19.90 | — |
| — | 13.60 | 19.20 | 16.40 | +0.51 | 25.3% | 620 | 25.3% | -0.50 | 16.90 | 14.00 | 19.80 | — |
| — | 11.90 | 17.00 | 14.45 | +0.46 | 25.2% | 625 | 25.2% | -0.54 | 21.15 | 19.20 | 23.10 | — |
| — | 8.80 | 15.90 | 12.35 | +0.42 | 25.2% | 630 | 25.2% | -0.59 | 24.70 | 21.90 | 27.50 | — |
| — | 8.00 | 14.10 | 11.05 | +0.37 | 25.2% | 635 | 25.2% | -0.64 | 26.95 | 23.00 | 30.90 | — |
| — | 4.30 | 12.30 | 8.30 | +0.33 | 25.2% | 640 | 25.2% | -0.68 | 30.10 | 26.00 | 34.20 | — |
| — | 5.40 | 10.00 | 7.70 | +0.29 | 25.3% | 645 | 25.3% | -0.72 | 34.80 | 32.00 | 37.60 | — |
| — | 1.90 | 9.20 | 5.55 | +0.26 | 25.4% | 650 | 25.4% | -0.76 | 37.65 | 34.10 | 41.20 | — |
| — | 1.15 | 9.30 | 5.22 | +0.22 | 25.5% | 655 | 25.5% | -0.79 | 42.45 | 39.70 | 45.20 | — |
| — | 0.80 | 9.30 | 5.05 | +0.20 | 25.7% | 660 | 25.7% | -0.82 | 45.95 | 42.00 | 49.90 | — |
| — | 0.05 | 9.00 | 4.53 | +0.17 | 25.9% | 665 | 25.9% | -0.85 | 50.00 | 46.00 | 54.00 | — |
| — | 0.05 | 9.00 | 4.53 | +0.15 | 26.1% | 670 | 26.1% | -0.87 | 54.55 | 51.00 | 58.10 | — |
| — | — | 9.30 | — | +0.13 | 26.3% | 675 | 26.3% | -0.90 | 59.00 | 55.30 | 62.70 | — |
| — | — | 9.30 | — | +0.11 | 26.6% | 680 | 26.6% | -0.91 | 63.85 | 60.20 | 67.50 | — |
| — | — | 9.30 | — | +0.09 | 26.9% | 685 | 26.9% | -0.93 | 68.90 | 65.10 | 72.70 | — |
| — | — | 9.30 | — | +0.08 | 27.2% | 690 | 27.2% | -0.94 | 73.25 | 69.40 | 77.10 | — |
| — | — | 8.80 | — | +0.05 | 28.8% | 710 | 28.8% | -0.98 | 92.95 | 88.80 | 97.10 | — |
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.