Spot 617.38
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.70 | 126.90 | 122.80 | +1.00 | 29.9% | 495 | 29.9% | +0.00 | — | — | 8.60 | — |
| — | 108.70 | 116.00 | 112.35 | +1.00 | 28.9% | 505 | 28.9% | +0.00 | — | — | 8.60 | — |
| — | 103.70 | 110.80 | 107.25 | +1.00 | 28.5% | 510 | 28.5% | +0.00 | — | — | 8.60 | — |
| — | 88.70 | 95.90 | 92.30 | +1.00 | 27.7% | 525 | 27.7% | -0.00 | — | — | 1.00 | — |
| — | 81.20 | 88.30 | 84.75 | +1.00 | 27.8% | 532.5 | 27.8% | -0.00 | — | — | 5.30 | — |
| — | 73.80 | 81.00 | 77.40 | +1.00 | 28.3% | 540 | 28.3% | -0.00 | — | — | 4.90 | — |
| — | 68.80 | 76.10 | 72.45 | +1.00 | 28.6% | 545 | 28.6% | -0.00 | — | — | 4.90 | — |
| — | 63.80 | 70.80 | 67.30 | +1.00 | 28.9% | 550 | 28.9% | -0.00 | — | — | 8.60 | — |
| — | 56.30 | 63.40 | 59.85 | +1.00 | 28.9% | 557.5 | 28.9% | -0.00 | — | — | 8.60 | — |
| — | 51.30 | 58.50 | 54.90 | +0.99 | 28.6% | 562.5 | 28.6% | -0.01 | — | — | 4.60 | — |
| — | 48.90 | 56.20 | 52.55 | +0.99 | 28.2% | 565 | 28.2% | -0.01 | — | — | 3.80 | — |
| — | 43.90 | 51.00 | 47.45 | +0.98 | 27.4% | 570 | 27.4% | -0.02 | — | — | 4.90 | — |
| — | 41.40 | 48.40 | 44.90 | +0.98 | 27.0% | 572.5 | 27.0% | -0.02 | — | — | 4.90 | — |
| — | 39.00 | 46.20 | 42.60 | +0.98 | 26.5% | 575 | 26.5% | -0.02 | — | — | 2.50 | — |
| — | 36.50 | 43.60 | 40.05 | +0.97 | 25.9% | 577.5 | 25.9% | -0.03 | — | — | 4.90 | — |
| — | 34.10 | 41.20 | 37.65 | +0.97 | 25.4% | 580 | 25.4% | -0.03 | — | — | 1.05 | — |
| — | 31.60 | 38.80 | 35.20 | +0.96 | 24.9% | 582.5 | 24.9% | -0.04 | 0.97 | 0.05 | 1.90 | — |
| — | 29.80 | 34.30 | 32.05 | +0.95 | 24.4% | 585 | 24.4% | -0.05 | 1.57 | 0.05 | 3.10 | — |
| — | 27.40 | 32.00 | 29.70 | +0.94 | 23.9% | 587.5 | 23.9% | -0.06 | 0.88 | 0.05 | 1.70 | — |
| — | 25.20 | 29.60 | 27.40 | +0.93 | 23.4% | 590 | 23.4% | -0.07 | 0.78 | 0.30 | 1.25 | — |
| — | 22.80 | 26.90 | 24.85 | +0.91 | 23.0% | 592.5 | 23.0% | -0.09 | 0.90 | 0.40 | 1.40 | — |
| — | 20.40 | 24.90 | 22.65 | +0.88 | 22.6% | 595 | 22.6% | -0.11 | 1.15 | 0.75 | 1.55 | — |
| — | 18.20 | 22.80 | 20.50 | +0.87 | 22.3% | 597.5 | 22.3% | -0.14 | 1.52 | 1.20 | 1.85 | — |
| — | 16.10 | 20.10 | 18.10 | +0.84 | 22.0% | 600 | 22.0% | -0.17 | 1.88 | 1.40 | 2.35 | — |
| — | 14.00 | 18.50 | 16.25 | +0.80 | 21.7% | 602.5 | 21.7% | -0.20 | 2.33 | 1.45 | 3.20 | — |
| — | 12.00 | 16.10 | 14.05 | +0.77 | 21.4% | 605 | 21.4% | -0.23 | 3.05 | 2.20 | 3.90 | — |
| — | 10.90 | 14.20 | 12.55 | +0.72 | 21.1% | 607.5 | 21.1% | -0.28 | 3.73 | 2.65 | 4.80 | — |
| — | 9.30 | 12.80 | 11.05 | +0.67 | 20.9% | 610 | 20.9% | -0.32 | 4.05 | 3.30 | 4.80 | — |
| — | 6.60 | 11.70 | 9.15 | +0.63 | 20.6% | 612.5 | 20.6% | -0.37 | 5.60 | 4.00 | 7.20 | — |
| — | 7.40 | 8.30 | 7.85 | +0.58 | 20.4% | 615 | 20.4% | -0.43 | 5.95 | 4.90 | 7.00 | — |
| — | 5.70 | 8.10 | 6.90 | +0.51 | 20.3% | 617.5 | 20.3% | -0.48 | 7.95 | 5.40 | 10.50 | — |
| — | 4.90 | 6.30 | 5.60 | +0.46 | 20.1% | 620 | 20.1% | -0.55 | 9.05 | 6.50 | 11.60 | — |
| — | 3.70 | 5.30 | 4.50 | +0.40 | 20.0% | 622.5 | 20.0% | -0.60 | 10.50 | 8.00 | 13.00 | — |
| — | 2.90 | 4.20 | 3.55 | +0.35 | 19.9% | 625 | 19.9% | -0.66 | 12.50 | 10.50 | 14.50 | — |
| — | 2.15 | 3.30 | 2.73 | +0.29 | 19.8% | 627.5 | 19.8% | -0.72 | 14.00 | 12.20 | 15.80 | — |
| — | 1.70 | 2.60 | 2.15 | +0.25 | 19.8% | 630 | 19.8% | -0.76 | 15.85 | 13.60 | 18.10 | — |
| — | 1.05 | 2.10 | 1.57 | +0.20 | 19.9% | 632.5 | 19.9% | -0.81 | 17.95 | 15.70 | 20.20 | — |
| — | 0.95 | 1.60 | 1.27 | +0.16 | 19.9% | 635 | 19.9% | -0.85 | 20.00 | 17.80 | 22.20 | — |
| — | 0.50 | 1.30 | 0.90 | +0.13 | 20.0% | 637.5 | 20.0% | -0.88 | 21.95 | 20.00 | 23.90 | — |
| — | 0.25 | 1.05 | 0.65 | +0.11 | 20.2% | 640 | 20.2% | -0.91 | 24.30 | 21.90 | 26.70 | — |
| — | 0.15 | 1.30 | 0.72 | +0.08 | 20.4% | 642.5 | 20.4% | -0.93 | 26.75 | 24.50 | 29.00 | — |
| — | 0.30 | 1.15 | 0.72 | +0.07 | 20.6% | 645 | 20.6% | -0.95 | 29.30 | 27.10 | 31.50 | — |
| — | — | 3.40 | — | +0.05 | 20.8% | 647.5 | 20.8% | -0.96 | 31.15 | 28.00 | 34.30 | — |
| — | — | 4.90 | — | +0.04 | 21.0% | 650 | 21.0% | -0.97 | 33.80 | 30.30 | 37.30 | — |
| — | — | 0.60 | — | +0.03 | 21.3% | 652.5 | 21.3% | -0.98 | 36.15 | 32.50 | 39.80 | — |
| — | — | 1.10 | — | — | — | 655 | — | — | 38.65 | 35.10 | 42.20 | — |
| — | — | 0.65 | — | +0.02 | 21.8% | 657.5 | 21.8% | -1.00 | 41.20 | 37.60 | 44.80 | — |
| — | — | 0.15 | — | +0.02 | 22.1% | 660 | 22.1% | -1.00 | 43.70 | 40.30 | 47.10 | — |
| — | — | 8.60 | — | +0.01 | 22.7% | 665 | 22.7% | -1.00 | 48.45 | 44.60 | 52.30 | — |
| — | — | 8.60 | — | +0.01 | 23.3% | 670 | 23.3% | -1.00 | 53.50 | 49.60 | 57.40 | — |
| — | — | 8.60 | — | +0.00 | 23.9% | 675 | 23.9% | -1.00 | 58.40 | 54.50 | 62.30 | — |
| — | — | 8.60 | — | +0.00 | 24.6% | 680 | 24.6% | -1.00 | 63.55 | 59.60 | 67.50 | — |
| — | — | 0.30 | — | +0.00 | 25.3% | 685 | 25.3% | -1.00 | 68.35 | 64.50 | 72.20 | — |
| — | — | 8.60 | — | +0.00 | 26.1% | 690 | 26.1% | -1.00 | 74.25 | 71.30 | 77.20 | — |
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.