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 | |
| — | 124.50 | 132.00 | 128.25 | +0.96 | 27.9% | 495 | 27.9% | -0.04 | 1.85 | 1.25 | 2.45 | — |
| — | 105.80 | 113.20 | 109.50 | +0.93 | 26.7% | 515 | 26.7% | -0.07 | 3.00 | 2.30 | 3.70 | — |
| — | 87.50 | 95.30 | 91.40 | +0.89 | 25.7% | 535 | 25.7% | -0.11 | 4.55 | 3.70 | 5.40 | — |
| — | 70.10 | 78.10 | 74.10 | +0.84 | 24.7% | 555 | 24.7% | -0.16 | 7.60 | 6.30 | 8.90 | — |
| — | 59.20 | 65.40 | 62.30 | +0.79 | 24.1% | 570 | 24.1% | -0.22 | 9.70 | 8.90 | 10.50 | — |
| — | 48.00 | 52.70 | 50.35 | +0.72 | 23.5% | 585 | 23.5% | -0.28 | 14.15 | 12.20 | 16.10 | — |
| — | 42.90 | 47.10 | 45.00 | +0.67 | 23.2% | 595 | 23.2% | -0.33 | 16.10 | 15.20 | 17.00 | — |
| — | 39.90 | 43.80 | 41.85 | +0.65 | 23.1% | 600 | 23.1% | -0.36 | 18.30 | 17.70 | 18.90 | — |
| — | 36.00 | 40.40 | 38.20 | +0.62 | 22.9% | 605 | 22.9% | -0.39 | 20.00 | 19.20 | 20.80 | — |
| — | 33.40 | 37.60 | 35.50 | +0.59 | 22.8% | 610 | 22.8% | -0.42 | 22.05 | 20.50 | 23.60 | — |
| — | 28.60 | 29.90 | 29.25 | +0.54 | 22.5% | 620 | 22.5% | -0.48 | 27.10 | 25.50 | 28.70 | — |
| — | 23.60 | 25.60 | 24.60 | +0.48 | 22.3% | 630 | 22.3% | -0.54 | 31.85 | 29.90 | 33.80 | — |
| — | 19.00 | 21.70 | 20.35 | +0.42 | 22.1% | 640 | 22.1% | -0.60 | 37.40 | 35.30 | 39.50 | — |
| — | 13.60 | 17.30 | 15.45 | +0.37 | 21.9% | 650 | 21.9% | -0.66 | 43.60 | 41.60 | 45.60 | — |
| — | 12.30 | 14.10 | 13.20 | +0.32 | 21.8% | 660 | 21.8% | -0.71 | 50.90 | 48.30 | 53.50 | — |
| — | 5.90 | 8.80 | 7.35 | +0.22 | 21.6% | 680 | 21.6% | -0.82 | 66.75 | 62.80 | 70.70 | — |
| — | 3.30 | 5.70 | 4.50 | +0.15 | 21.6% | 700 | 21.6% | -0.91 | 84.55 | 80.70 | 88.40 | — |
| — | 1.65 | 3.50 | 2.58 | +0.10 | 21.7% | 720 | 21.7% | -0.98 | 103.55 | 99.70 | 107.40 | — |
| — | 0.95 | 2.10 | 1.52 | +0.07 | 22.0% | 740 | 22.0% | -1.00 | 123.50 | 119.70 | 127.30 | — |
| — | 0.60 | 1.50 | 1.05 | +0.04 | 22.4% | 760 | 22.4% | -1.00 | 143.50 | 139.70 | 147.30 | — |
| — | 0.40 | 0.95 | 0.68 | +0.03 | 23.0% | 780 | 23.0% | -1.00 | 163.50 | 159.70 | 167.30 | — |
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.