Spot 616.19
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 119.90 | 127.10 | 123.50 | +1.00 | 30.9% | 495 | 30.9% | -0.00 | — | — | 4.90 | — |
| — | 110.00 | 117.30 | 113.65 | +0.99 | 30.4% | 505 | 30.4% | -0.01 | — | — | 4.90 | — |
| — | 95.60 | 102.60 | 99.10 | +0.98 | 29.6% | 520 | 29.6% | -0.02 | — | — | 4.90 | — |
| — | 76.30 | 83.40 | 79.85 | +0.96 | 28.5% | 540 | 28.5% | -0.04 | — | — | 4.90 | — |
| — | 44.00 | 52.10 | 48.05 | +0.84 | 26.7% | 575 | 26.7% | -0.16 | 5.00 | 1.30 | 8.70 | — |
| — | 39.50 | 47.90 | 43.70 | +0.82 | 26.4% | 580 | 26.4% | -0.19 | 5.15 | 1.00 | 9.30 | — |
| — | 35.60 | 43.80 | 39.70 | +0.78 | 26.2% | 585 | 26.2% | -0.22 | 6.05 | 2.00 | 10.10 | — |
| — | 33.50 | 39.30 | 36.40 | +0.75 | 26.0% | 590 | 26.0% | -0.25 | 7.50 | 6.70 | 8.30 | — |
| — | 29.70 | 34.70 | 32.20 | +0.71 | 25.8% | 595 | 25.8% | -0.29 | 7.80 | 4.00 | 11.60 | — |
| — | 26.20 | 31.40 | 28.80 | +0.67 | 25.6% | 600 | 25.6% | -0.33 | 9.40 | 7.50 | 11.30 | — |
| — | 22.40 | 28.00 | 25.20 | +0.63 | 25.4% | 605 | 25.4% | -0.37 | 12.30 | 10.20 | 14.40 | — |
| — | 19.80 | 25.00 | 22.40 | +0.59 | 25.3% | 610 | 25.3% | -0.42 | 14.75 | 12.70 | 16.80 | — |
| — | 17.60 | 23.10 | 20.35 | +0.54 | 25.2% | 615 | 25.2% | -0.46 | 16.55 | 14.90 | 18.20 | — |
| — | 14.90 | 17.50 | 16.20 | +0.50 | 25.1% | 620 | 25.1% | -0.51 | 18.90 | 17.40 | 20.40 | — |
| — | 13.00 | 18.60 | 15.80 | +0.45 | 25.0% | 625 | 25.0% | -0.55 | 21.60 | 20.00 | 23.20 | — |
| — | 9.60 | 15.80 | 12.70 | +0.41 | 24.9% | 630 | 24.9% | -0.60 | 23.85 | 21.10 | 26.60 | — |
| — | 8.30 | 12.90 | 10.60 | +0.37 | 24.9% | 635 | 24.9% | -0.65 | 27.10 | 24.10 | 30.10 | — |
| — | 6.00 | 13.00 | 9.50 | +0.32 | 24.8% | 640 | 24.8% | -0.69 | 30.20 | 27.60 | 32.80 | — |
| — | 4.30 | 9.20 | 6.75 | +0.28 | 24.8% | 645 | 24.8% | -0.73 | 33.85 | 31.20 | 36.50 | — |
| — | 2.90 | 7.80 | 5.35 | +0.25 | 24.8% | 650 | 24.8% | -0.77 | 37.05 | 34.40 | 39.70 | — |
| — | 0.40 | 9.20 | 4.80 | +0.22 | 24.8% | 655 | 24.8% | -0.80 | 41.70 | 37.80 | 45.60 | — |
| — | 0.30 | 9.00 | 4.65 | +0.18 | 24.9% | 660 | 24.9% | -0.83 | 46.00 | 42.00 | 50.00 | — |
| — | 0.40 | 8.50 | 4.45 | +0.16 | 24.9% | 665 | 24.9% | -0.86 | 50.45 | 46.30 | 54.60 | — |
| — | 0.25 | 9.20 | 4.72 | +0.13 | 25.0% | 670 | 25.0% | -0.89 | 54.90 | 50.70 | 59.10 | — |
| — | — | 9.30 | — | +0.11 | 25.1% | 675 | 25.1% | -0.91 | 59.40 | 55.30 | 63.50 | — |
| — | — | 9.30 | — | +0.09 | 25.1% | 680 | 25.1% | -0.93 | 64.25 | 60.30 | 68.20 | — |
| — | 0.05 | 9.00 | 4.53 | +0.08 | 25.2% | 685 | 25.2% | -0.95 | 69.25 | 65.00 | 73.50 | — |
| — | — | 2.90 | — | +0.07 | 25.4% | 690 | 25.4% | -0.96 | 74.00 | 69.90 | 78.10 | — |
| — | — | 9.30 | — | +0.05 | 25.6% | 700 | 25.6% | -0.99 | 84.05 | 79.70 | 88.40 | — |
| — | — | 9.00 | — | +0.03 | 25.9% | 710 | 25.9% | -1.00 | 94.05 | 89.70 | 98.40 | — |
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.