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 | |
| 150 | 127.00 | 133.40 | 130.20 | +0.91 | 27.5% | 500 | 27.5% | -0.09 | 5.15 | 4.40 | 5.90 | 321 |
| 88 | 110.90 | 116.60 | 113.75 | +0.88 | 26.6% | 520 | 26.6% | -0.12 | 7.05 | 6.60 | 7.50 | 485 |
| — | 92.50 | 98.10 | 95.30 | +0.84 | 25.8% | 540 | 25.8% | -0.17 | 9.95 | 9.40 | 10.50 | — |
| — | 84.30 | 92.00 | 88.15 | +0.81 | 25.5% | 550 | 25.5% | -0.19 | 11.60 | 9.30 | 13.90 | — |
| — | 76.70 | 84.00 | 80.35 | +0.78 | 25.1% | 560 | 25.1% | -0.22 | 13.75 | 13.20 | 14.30 | — |
| — | 69.60 | 76.80 | 73.20 | +0.75 | 24.8% | 570 | 24.8% | -0.26 | 16.40 | 15.50 | 17.30 | — |
| — | 62.50 | 68.00 | 65.25 | +0.72 | 24.5% | 580 | 24.5% | -0.29 | 19.45 | 18.50 | 20.40 | — |
| — | 55.80 | 60.60 | 58.20 | +0.68 | 24.2% | 590 | 24.2% | -0.33 | 22.30 | 21.50 | 23.10 | — |
| — | 51.60 | 54.10 | 52.85 | +0.64 | 23.9% | 600 | 23.9% | -0.37 | 26.20 | 24.80 | 27.60 | — |
| — | 44.40 | 48.20 | 46.30 | +0.60 | 23.7% | 610 | 23.7% | -0.41 | 30.25 | 28.80 | 31.70 | — |
| — | 38.90 | 42.10 | 40.50 | +0.56 | 23.4% | 620 | 23.4% | -0.46 | 35.15 | 33.00 | 37.30 | — |
| — | 34.20 | 37.20 | 35.70 | +0.52 | 23.2% | 630 | 23.2% | -0.50 | 39.35 | 37.30 | 41.40 | — |
| — | 29.70 | 32.40 | 31.05 | +0.48 | 23.0% | 640 | 23.0% | -0.55 | 44.00 | 41.50 | 46.50 | — |
| — | 25.60 | 27.80 | 26.70 | +0.44 | 22.9% | 650 | 22.9% | -0.59 | 50.20 | 48.50 | 51.90 | — |
| 237 | 21.90 | 24.00 | 22.95 | +0.39 | 22.7% | 660 | 22.7% | -0.64 | 57.50 | 55.50 | 59.50 | 0 |
| 136 | 17.90 | 20.60 | 19.25 | +0.35 | 22.6% | 670 | 22.6% | -0.68 | 64.50 | 61.90 | 67.10 | 0 |
| 177 | 15.90 | 17.50 | 16.70 | +0.32 | 22.5% | 680 | 22.5% | -0.72 | 71.40 | 69.20 | 73.60 | 0 |
| 194 | 11.30 | 12.60 | 11.95 | +0.25 | 22.4% | 700 | 22.4% | -0.80 | 87.40 | 85.50 | 89.30 | 0 |
| — | 8.00 | 9.00 | 8.50 | +0.19 | 22.4% | 720 | 22.4% | -0.88 | 104.80 | 101.50 | 108.10 | — |
| — | 5.30 | 7.50 | 6.40 | +0.14 | 22.4% | 740 | 22.4% | -0.94 | 123.70 | 120.50 | 126.90 | — |
| — | 2.25 | 4.50 | 3.38 | +0.11 | 22.7% | 760 | 22.7% | -0.99 | 143.05 | 139.10 | 147.00 | — |
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.