Spot 616.62
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 120.30 | 126.50 | 123.40 | +0.99 | 32.3% | 495 | 32.3% | -0.01 | — | — | 4.10 | — |
| — | 110.30 | 117.10 | 113.70 | +0.99 | 31.7% | 505 | 31.7% | -0.01 | 0.33 | 0.20 | 0.45 | — |
| — | 105.50 | 112.20 | 108.85 | +0.98 | 31.3% | 510 | 31.3% | -0.02 | — | — | 1.45 | — |
| — | 95.70 | 102.40 | 99.05 | +0.98 | 30.7% | 520 | 30.7% | -0.02 | 0.72 | 0.50 | 0.95 | — |
| — | 77.30 | 83.00 | 80.15 | +0.95 | 29.3% | 540 | 29.3% | -0.05 | 1.25 | 1.00 | 1.50 | — |
| — | 46.00 | 51.00 | 48.50 | +0.83 | 26.6% | 575 | 26.6% | -0.17 | 5.10 | 3.80 | 6.40 | — |
| — | 41.40 | 46.20 | 43.80 | +0.81 | 26.2% | 580 | 26.2% | -0.19 | 4.60 | 3.90 | 5.30 | — |
| — | 36.90 | 41.20 | 39.05 | +0.78 | 25.9% | 585 | 25.9% | -0.22 | 5.25 | 3.50 | 7.00 | — |
| — | 33.00 | 37.10 | 35.05 | +0.75 | 25.5% | 590 | 25.5% | -0.25 | 6.90 | 6.20 | 7.60 | — |
| 273 | 29.90 | 35.40 | 32.65 | +0.71 | 25.2% | 595 | 25.2% | -0.29 | 7.95 | 6.90 | 9.00 | 50 |
| 0 | 28.10 | 32.00 | 30.05 | +0.70 | 25.1% | 597.5 | 25.1% | -0.31 | 9.15 | 8.40 | 9.90 | 0 |
| 839 | 26.40 | 29.90 | 28.15 | +0.68 | 24.9% | 600 | 24.9% | -0.33 | 9.90 | 8.90 | 10.90 | — |
| — | 24.20 | 28.30 | 26.25 | +0.66 | 24.7% | 602.5 | 24.7% | -0.35 | 11.10 | 10.00 | 12.20 | — |
| — | 24.50 | 26.80 | 25.65 | +0.64 | 24.6% | 605 | 24.6% | -0.37 | 11.60 | 10.40 | 12.80 | — |
| — | 22.00 | 25.00 | 23.50 | +0.62 | 24.5% | 607.5 | 24.5% | -0.39 | 12.65 | 11.40 | 13.90 | — |
| — | 20.80 | 24.60 | 22.70 | +0.59 | 24.3% | 610 | 24.3% | -0.41 | 13.70 | 12.50 | 14.90 | — |
| — | 19.10 | 22.40 | 20.75 | +0.57 | 24.2% | 612.5 | 24.2% | -0.43 | 14.80 | 13.70 | 15.90 | — |
| — | 17.50 | 20.40 | 18.95 | +0.55 | 24.0% | 615 | 24.0% | -0.46 | 15.80 | 14.50 | 17.10 | — |
| — | 16.40 | 19.40 | 17.90 | +0.53 | 23.9% | 617.5 | 23.9% | -0.48 | 16.95 | 15.50 | 18.40 | — |
| — | 14.90 | 17.80 | 16.35 | +0.50 | 23.8% | 620 | 23.8% | -0.50 | 17.65 | 16.20 | 19.10 | — |
| — | 13.20 | 17.20 | 15.20 | +0.48 | 23.7% | 622.5 | 23.7% | -0.53 | 18.65 | 16.40 | 20.90 | — |
| — | 12.90 | 15.10 | 14.00 | — | — | 625 | 23.6% | -0.55 | 20.45 | 18.90 | 22.00 | — |
| — | 10.80 | 14.10 | 12.45 | — | — | 627.5 | 23.5% | -0.57 | 21.75 | 19.00 | 24.50 | — |
| — | 11.40 | 13.10 | 12.25 | +0.41 | 23.4% | 630 | 23.4% | -0.60 | 23.25 | 21.60 | 24.90 | — |
| — | 10.10 | 11.80 | 10.95 | +0.39 | 23.3% | 632.5 | 23.3% | -0.62 | 25.15 | 23.60 | 26.70 | — |
| — | 9.50 | 11.00 | 10.25 | +0.37 | 23.2% | 635 | 23.2% | -0.64 | 26.90 | 24.60 | 29.20 | — |
| — | 8.20 | 10.50 | 9.35 | +0.35 | 23.2% | 637.5 | 23.2% | -0.67 | 28.90 | 26.50 | 31.30 | — |
| — | 7.70 | 9.10 | 8.40 | +0.32 | 23.1% | 640 | 23.1% | -0.69 | 30.55 | 28.60 | 32.50 | — |
| — | 6.90 | 8.80 | 7.85 | +0.30 | 23.0% | 642.5 | 23.0% | -0.71 | 32.40 | 30.50 | 34.30 | — |
| — | 6.60 | 7.50 | 7.05 | +0.28 | 23.0% | 645 | 23.0% | -0.73 | 33.50 | 31.10 | 35.90 | — |
| — | 5.00 | 6.40 | 5.70 | +0.24 | 22.9% | 650 | 22.9% | -0.77 | 37.75 | 35.50 | 40.00 | — |
| — | 4.10 | 5.40 | 4.75 | +0.21 | 22.9% | 655 | 22.9% | -0.81 | 41.85 | 39.70 | 44.00 | — |
| — | 3.10 | 4.00 | 3.55 | +0.18 | 22.9% | 660 | 22.9% | -0.84 | 46.10 | 44.00 | 48.20 | — |
| — | 2.60 | 3.50 | 3.05 | +0.15 | 22.9% | 665 | 22.9% | -0.87 | 50.50 | 48.40 | 52.60 | — |
| — | 0.70 | 3.50 | 2.10 | +0.13 | 22.9% | 670 | 22.9% | -0.90 | 54.80 | 52.50 | 57.10 | — |
| — | 0.55 | 2.30 | 1.43 | +0.11 | 23.0% | 675 | 23.0% | -0.92 | 59.45 | 57.10 | 61.80 | — |
| — | 1.15 | 1.95 | 1.55 | +0.09 | 23.1% | 680 | 23.1% | -0.94 | 64.00 | 61.50 | 66.50 | — |
| — | 0.75 | 1.60 | 1.18 | +0.07 | 23.3% | 685 | 23.3% | -0.96 | 69.10 | 66.60 | 71.60 | — |
| — | — | 4.90 | — | +0.04 | 24.0% | 705 | 24.0% | -1.00 | 88.20 | 84.10 | 92.30 | — |
| — | — | 4.90 | — | +0.02 | 24.7% | 720 | 24.7% | -1.00 | 103.05 | 99.10 | 107.00 | — |
| — | — | 4.50 | — | +0.01 | 25.6% | 735 | 25.6% | -1.00 | 118.05 | 114.10 | 122.00 | — |
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.