Spot 604.87
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.50 | 127.00 | 122.75 | +1.00 | 30.5% | 485 | 30.5% | -0.00 | — | — | 4.70 | — |
| — | 108.60 | 117.00 | 112.80 | +0.99 | 29.9% | 495 | 29.9% | -0.01 | — | — | 4.90 | — |
| — | 103.70 | 112.00 | 107.85 | +0.99 | 29.6% | 500 | 29.6% | -0.01 | — | — | 4.90 | — |
| — | 93.90 | 102.00 | 97.95 | +0.98 | 29.0% | 510 | 29.0% | -0.02 | — | — | 0.95 | — |
| — | 89.00 | 95.70 | 92.35 | +0.98 | 28.7% | 515 | 28.7% | -0.02 | — | — | 1.30 | — |
| — | 74.60 | 81.80 | 78.20 | +0.96 | 27.8% | 530 | 27.8% | -0.04 | 1.38 | 0.65 | 2.10 | — |
| — | 69.80 | 76.90 | 73.35 | +0.95 | 27.6% | 535 | 27.6% | -0.05 | 1.48 | 0.70 | 2.25 | — |
| — | 65.20 | 72.20 | 68.70 | +0.94 | 27.3% | 540 | 27.3% | -0.07 | 1.75 | 0.95 | 2.55 | — |
| — | 51.30 | 58.90 | 55.10 | +0.88 | 26.5% | 555 | 26.5% | -0.12 | 3.30 | 2.50 | 4.10 | — |
| — | 46.90 | 55.00 | 50.95 | +0.86 | 26.3% | 560 | 26.3% | -0.14 | 4.30 | 2.70 | 5.90 | — |
| — | 42.70 | 49.90 | 46.30 | +0.84 | 26.1% | 565 | 26.1% | -0.16 | 3.85 | 2.20 | 5.50 | — |
| — | 38.50 | 45.70 | 42.10 | +0.81 | 25.9% | 570 | 25.9% | -0.19 | 5.45 | 4.60 | 6.30 | — |
| — | 34.50 | 42.40 | 38.45 | +0.78 | 25.7% | 575 | 25.7% | -0.22 | 6.25 | 4.90 | 7.60 | — |
| — | 30.40 | 38.10 | 34.25 | +0.74 | 25.5% | 580 | 25.5% | -0.26 | 7.60 | 6.40 | 8.80 | — |
| — | 26.90 | 34.60 | 30.75 | +0.70 | 25.3% | 585 | 25.3% | -0.30 | 8.85 | 7.40 | 10.30 | — |
| — | 23.80 | 30.40 | 27.10 | +0.66 | 25.2% | 590 | 25.2% | -0.34 | 11.05 | 10.10 | 12.00 | — |
| — | 20.60 | 25.90 | 23.25 | +0.62 | 25.0% | 595 | 25.0% | -0.38 | 12.35 | 11.30 | 13.40 | — |
| — | 18.80 | 24.80 | 21.80 | +0.58 | 24.9% | 600 | 24.9% | -0.43 | 14.50 | 13.10 | 15.90 | — |
| — | 15.60 | 21.60 | 18.60 | +0.53 | 24.8% | 605 | 24.8% | -0.47 | 18.05 | 15.70 | 20.40 | — |
| — | 12.60 | 17.40 | 15.00 | +0.49 | 24.7% | 610 | 24.7% | -0.52 | 20.20 | 17.90 | 22.50 | — |
| — | 10.20 | 15.30 | 12.75 | +0.44 | 24.6% | 615 | 24.6% | -0.57 | 22.85 | 20.40 | 25.30 | — |
| — | 8.50 | 13.60 | 11.05 | +0.40 | 24.5% | 620 | 24.5% | -0.61 | 25.85 | 23.30 | 28.40 | — |
| — | 6.10 | 13.60 | 9.85 | +0.36 | 24.5% | 625 | 24.5% | -0.66 | 28.60 | 25.70 | 31.50 | — |
| — | 4.00 | 12.00 | 8.00 | +0.31 | 24.4% | 630 | 24.4% | -0.70 | 32.05 | 28.10 | 36.00 | — |
| — | 2.50 | 10.20 | 6.35 | +0.28 | 24.4% | 635 | 24.4% | -0.74 | 35.60 | 31.90 | 39.30 | — |
| — | 4.30 | 9.10 | 6.70 | +0.24 | 24.4% | 640 | 24.4% | -0.78 | 39.15 | 35.30 | 43.00 | — |
| — | 3.20 | 6.50 | 4.85 | +0.21 | 24.4% | 645 | 24.4% | -0.81 | 43.70 | 40.30 | 47.10 | — |
| — | 2.50 | 5.60 | 4.05 | +0.18 | 24.4% | 650 | 24.4% | -0.84 | 47.50 | 43.60 | 51.40 | — |
| — | 0.05 | 7.20 | 3.62 | +0.15 | 24.5% | 655 | 24.5% | -0.87 | 52.50 | 49.40 | 55.60 | — |
| — | — | 4.80 | — | +0.11 | 24.6% | 665 | 24.6% | -0.92 | 60.95 | 57.20 | 64.70 | — |
| — | — | 6.10 | — | +0.09 | 24.7% | 670 | 24.7% | -0.94 | 65.70 | 61.90 | 69.50 | — |
| — | — | 5.80 | — | +0.08 | 24.8% | 675 | 24.8% | -0.95 | 70.60 | 66.80 | 74.40 | — |
| — | 0.55 | 1.40 | 0.97 | +0.06 | 25.0% | 680 | 25.0% | -0.97 | 75.40 | 71.60 | 79.20 | — |
| — | — | 5.10 | — | +0.05 | 25.1% | 685 | 25.1% | -0.98 | 81.10 | 78.10 | 84.10 | — |
| — | — | 4.70 | — | +0.03 | 25.7% | 700 | 25.7% | -1.00 | 95.75 | 92.30 | 99.20 | — |
| — | — | 4.80 | — | +0.02 | 26.1% | 710 | 26.1% | -1.00 | 105.50 | 101.40 | 109.60 | — |
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.