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 | |
| — | 128.10 | 134.50 | 131.30 | +0.91 | 27.7% | 500 | 27.7% | -0.09 | 5.25 | 4.50 | 6.00 | — |
| — | 109.60 | 117.20 | 113.40 | +0.88 | 27.9% | 520 | — | — | 7.40 | 6.50 | 8.30 | — |
| — | 94.20 | 100.10 | 97.15 | — | — | 540 | 26.0% | -0.17 | 10.75 | 9.10 | 12.40 | — |
| — | 86.30 | 91.90 | 89.10 | — | — | 550 | — | — | 12.55 | 10.90 | 14.20 | — |
| — | 78.40 | 84.30 | 81.35 | +0.78 | 26.2% | 560 | — | — | 14.80 | 13.10 | 16.50 | — |
| — | 71.00 | 75.60 | 73.30 | — | — | 570 | — | — | 17.30 | 15.20 | 19.40 | — |
| — | 62.00 | 69.90 | 65.95 | +0.72 | 24.7% | 580 | 24.7% | -0.29 | 20.25 | 17.90 | 22.60 | — |
| — | 57.90 | 62.40 | 60.15 | — | — | 590 | 23.9% | -0.33 | 22.15 | 20.80 | 23.50 | — |
| — | 51.10 | 55.70 | 53.40 | — | — | 600 | 24.1% | -0.37 | 26.70 | 24.50 | 28.90 | — |
| — | 46.10 | 48.60 | 47.35 | — | — | 610 | 23.9% | -0.41 | 29.70 | 28.30 | 31.10 | — |
| — | 40.40 | 44.10 | 42.25 | +0.56 | 23.6% | 620 | 23.6% | -0.46 | 34.70 | 32.70 | 36.70 | — |
| — | 36.20 | 38.10 | 37.15 | — | — | 630 | — | — | 39.45 | 37.60 | 41.30 | — |
| — | 31.50 | 33.10 | 32.30 | +0.48 | 23.2% | 640 | 23.2% | -0.55 | 44.90 | 42.80 | 47.00 | — |
| — | 26.60 | 29.70 | 28.15 | +0.44 | 23.0% | 650 | 23.0% | -0.59 | 50.70 | 48.70 | 52.70 | — |
| — | 23.20 | 25.50 | 24.35 | +0.40 | 22.9% | 660 | 22.9% | -0.64 | 56.85 | 54.60 | 59.10 | — |
| — | 18.80 | 22.20 | 20.50 | — | — | 670 | — | — | 63.40 | 61.00 | 65.80 | — |
| — | 15.90 | 19.00 | 17.45 | +0.32 | 22.6% | 680 | 22.6% | -0.73 | 71.80 | 68.10 | 75.50 | — |
| — | 10.30 | 13.40 | 11.85 | +0.25 | 22.5% | 700 | 22.5% | -0.81 | 86.60 | 83.60 | 89.60 | — |
| — | 7.80 | 11.60 | 9.70 | +0.19 | 22.4% | 720 | 22.4% | -0.89 | 103.80 | 100.90 | 106.70 | — |
| — | 4.80 | 6.80 | 5.80 | +0.14 | 22.4% | 740 | 22.4% | -0.95 | 123.30 | 119.90 | 126.70 | — |
| — | 3.30 | 4.80 | 4.05 | +0.11 | 22.5% | 760 | 22.5% | -1.00 | 143.90 | 139.70 | 148.10 | — |
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.