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 | |
| — | 119.30 | 126.60 | 122.95 | +1.00 | 40.3% | 495 | 40.3% | -0.00 | — | — | 8.70 | — |
| — | 109.40 | 116.30 | 112.85 | +1.00 | 40.2% | 505 | 40.2% | -0.00 | — | — | 8.80 | — |
| — | 104.40 | 111.70 | 108.05 | +0.99 | 39.9% | 510 | 39.9% | -0.01 | — | — | 8.90 | — |
| — | 89.60 | 97.70 | 93.65 | +0.99 | 38.4% | 525 | 38.4% | -0.01 | — | — | 9.00 | — |
| — | 74.80 | 81.90 | 78.35 | +0.97 | 36.3% | 540 | 36.3% | -0.03 | 0.82 | 0.25 | 1.40 | — |
| — | 70.00 | 77.20 | 73.60 | +0.97 | 35.6% | 545 | 35.6% | -0.03 | 3.02 | 0.35 | 5.70 | — |
| — | 65.10 | 71.90 | 68.50 | +0.96 | 34.9% | 550 | 34.9% | -0.04 | 2.95 | 0.10 | 5.80 | — |
| — | 53.20 | 60.00 | 56.60 | +0.93 | 33.2% | 562.5 | 33.2% | -0.07 | 3.83 | 0.05 | 7.60 | — |
| — | 50.80 | 58.10 | 54.45 | +0.93 | 32.8% | 565 | 32.8% | -0.08 | 1.25 | 0.50 | 2.00 | — |
| — | 46.10 | 53.00 | 49.55 | +0.91 | 32.2% | 570 | 32.2% | -0.09 | 4.08 | 0.05 | 8.10 | — |
| — | 43.80 | 51.00 | 47.40 | +0.90 | 32.0% | 572.5 | 32.0% | -0.10 | 2.92 | 0.35 | 5.50 | — |
| — | 41.10 | 49.00 | 45.05 | +0.89 | 31.7% | 575 | 31.7% | -0.11 | 2.48 | 1.65 | 3.30 | — |
| — | 40.10 | 45.60 | 42.85 | +0.87 | 31.4% | 577.5 | 31.4% | -0.13 | 3.33 | 0.05 | 6.60 | — |
| — | 38.40 | 44.40 | 41.40 | +0.86 | 31.2% | 580 | 31.2% | -0.14 | 4.30 | 0.50 | 8.10 | — |
| — | 34.60 | 41.90 | 38.25 | +0.85 | 30.9% | 582.5 | 30.9% | -0.15 | 4.00 | 1.20 | 6.80 | — |
| — | 32.50 | 40.30 | 36.40 | +0.83 | 30.7% | 585 | 30.7% | -0.17 | 3.80 | 0.60 | 7.00 | — |
| — | 28.80 | 33.90 | 31.35 | +0.79 | 30.3% | 590 | 30.3% | -0.21 | 6.40 | 3.50 | 9.30 | — |
| — | 25.70 | 31.40 | 28.55 | +0.75 | 29.9% | 595 | 29.9% | -0.25 | 6.35 | 3.00 | 9.70 | — |
| — | 21.30 | 26.00 | 23.65 | +0.71 | 29.5% | 600 | 29.5% | -0.29 | 8.45 | 6.00 | 10.90 | — |
| — | 17.20 | 25.10 | 21.15 | +0.66 | 29.2% | 605 | 29.2% | -0.34 | 7.80 | 5.20 | 10.40 | — |
| — | 15.50 | 21.30 | 18.40 | +0.61 | 28.9% | 610 | 28.9% | -0.40 | 10.00 | 7.00 | 13.00 | — |
| — | 12.20 | 17.50 | 14.85 | +0.55 | 28.7% | 615 | 28.7% | -0.45 | 13.25 | 9.50 | 17.00 | — |
| — | 10.90 | 14.50 | 12.70 | +0.49 | 28.4% | 620 | 28.4% | -0.51 | 15.55 | 11.70 | 19.40 | — |
| — | 6.30 | 12.90 | 9.60 | +0.43 | 28.3% | 625 | 28.3% | -0.57 | 17.70 | 14.80 | 20.60 | — |
| — | 4.60 | 12.40 | 8.50 | +0.38 | 28.1% | 630 | 28.1% | -0.63 | 21.65 | 19.20 | 24.10 | — |
| — | 5.60 | 9.90 | 7.75 | +0.32 | 28.0% | 635 | 28.0% | -0.68 | 25.10 | 22.30 | 27.90 | — |
| — | 4.30 | 6.90 | 5.60 | +0.27 | 27.9% | 640 | 27.9% | -0.73 | 27.80 | 24.00 | 31.60 | — |
| — | 3.40 | 4.40 | 3.90 | +0.23 | 27.9% | 645 | 27.9% | -0.78 | 32.40 | 29.40 | 35.40 | — |
| — | 2.00 | 5.40 | 3.70 | +0.19 | 27.9% | 650 | 27.9% | -0.82 | 36.45 | 33.20 | 39.70 | — |
| — | 1.35 | 5.20 | 3.27 | +0.15 | 27.9% | 655 | 27.9% | -0.86 | 41.20 | 38.40 | 44.00 | — |
| — | 0.05 | 5.20 | 2.62 | +0.12 | 28.0% | 660 | 28.0% | -0.89 | 45.00 | 41.60 | 48.40 | — |
| — | 0.20 | 6.10 | 3.15 | +0.10 | 28.1% | 665 | 28.1% | -0.92 | 49.80 | 46.50 | 53.10 | — |
| — | 0.05 | 9.00 | 4.53 | +0.08 | 28.3% | 670 | 28.3% | -0.94 | 54.20 | 50.50 | 57.90 | — |
| — | 0.05 | 5.00 | 2.52 | +0.06 | 28.5% | 675 | 28.5% | -0.96 | 59.20 | 56.30 | 62.10 | — |
| — | 0.05 | 4.80 | 2.42 | +0.05 | 28.8% | 680 | 28.8% | -0.97 | 64.45 | 61.40 | 67.50 | — |
| — | — | 8.90 | — | +0.04 | 29.2% | 685 | 29.2% | -0.98 | 69.25 | 66.20 | 72.30 | — |
| — | — | 8.80 | — | — | — | 690 | 29.6% | -0.99 | 73.50 | 69.70 | 77.30 | — |
| — | — | 8.70 | — | +0.01 | 31.9% | 710 | 31.9% | -1.00 | 93.70 | 89.90 | 97.50 | — |
| — | — | 2.05 | — | +0.01 | 33.5% | 720 | 33.5% | -1.00 | 103.75 | 100.00 | 107.50 | — |
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.