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 | |
| — | 125.00 | 131.00 | 128.00 | +0.92 | 27.1% | 490 | 27.1% | -0.09 | 4.90 | 4.40 | 5.40 | — |
| — | 107.20 | 113.40 | 110.30 | +0.88 | 26.3% | 510 | 26.3% | -0.12 | 6.90 | 6.40 | 7.40 | — |
| — | 98.70 | 103.80 | 101.25 | +0.86 | 26.0% | 520 | 26.0% | -0.14 | 8.25 | 7.70 | 8.80 | — |
| — | 90.60 | 96.10 | 93.35 | +0.84 | 25.6% | 530 | 25.6% | -0.17 | 9.80 | 9.20 | 10.40 | — |
| — | 82.20 | 88.80 | 85.50 | +0.81 | 25.3% | 540 | 25.3% | -0.20 | 11.90 | 11.20 | 12.60 | — |
| — | 74.90 | 81.00 | 77.95 | +0.78 | 24.9% | 550 | 24.9% | -0.23 | 13.85 | 13.40 | 14.30 | — |
| — | 68.30 | 72.70 | 70.50 | +0.75 | 24.6% | 560 | 24.6% | -0.26 | 16.70 | 15.90 | 17.50 | — |
| — | 59.90 | 66.40 | 63.15 | +0.71 | 24.3% | 570 | 24.3% | -0.30 | 19.05 | 18.40 | 19.70 | — |
| — | 54.80 | 59.40 | 57.10 | +0.68 | 24.1% | 580 | 24.1% | -0.33 | 22.50 | 21.20 | 23.80 | — |
| — | 49.70 | 52.90 | 51.30 | +0.64 | 23.8% | 590 | 23.8% | -0.38 | 26.15 | 25.10 | 27.20 | — |
| — | 41.90 | 46.40 | 44.15 | +0.60 | 23.6% | 600 | 23.6% | -0.42 | 30.55 | 29.60 | 31.50 | — |
| — | 37.40 | 41.00 | 39.20 | +0.55 | 23.4% | 610 | 23.4% | -0.46 | 34.95 | 33.00 | 36.90 | — |
| — | 33.50 | 36.40 | 34.95 | +0.51 | 23.2% | 620 | 23.2% | -0.51 | 39.70 | 38.00 | 41.40 | — |
| — | 28.40 | 31.00 | 29.70 | +0.47 | 23.0% | 630 | 23.0% | -0.56 | 45.45 | 43.20 | 47.70 | — |
| — | 24.80 | 27.40 | 26.10 | +0.43 | 22.8% | 640 | 22.8% | -0.60 | 51.75 | 50.40 | 53.10 | — |
| — | 21.40 | 23.30 | 22.35 | +0.39 | 22.7% | 650 | 22.7% | -0.65 | 58.20 | 56.10 | 60.30 | — |
| — | 18.20 | 20.30 | 19.25 | +0.35 | 22.5% | 660 | 22.5% | -0.70 | 65.60 | 63.10 | 68.10 | — |
| — | 15.40 | 16.90 | 16.15 | +0.31 | 22.4% | 670 | 22.4% | -0.74 | 73.45 | 71.30 | 75.60 | — |
| — | 13.00 | 14.30 | 13.65 | +0.27 | 22.3% | 680 | 22.3% | -0.78 | 80.80 | 77.60 | 84.00 | — |
| — | 9.20 | 10.20 | 9.70 | +0.21 | 22.2% | 700 | 22.2% | -0.86 | 98.30 | 95.80 | 100.80 | — |
| — | 5.60 | 7.10 | 6.35 | +0.16 | 22.2% | 720 | 22.2% | -0.94 | 115.95 | 112.70 | 119.20 | — |
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.