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 | |
| — | 118.40 | 125.30 | 121.85 | +1.00 | 30.6% | 495 | 30.6% | +0.00 | — | — | 4.90 | — |
| — | 108.40 | 115.90 | 112.15 | +1.00 | 29.7% | 505 | 29.7% | +0.00 | — | — | 4.40 | — |
| — | 103.40 | 109.90 | 106.65 | +1.00 | 29.4% | 510 | — | — | — | — | 0.55 | — |
| — | 93.40 | 101.40 | 97.40 | — | — | 520 | — | — | — | — | 0.60 | — |
| — | 85.90 | 93.40 | 89.65 | +1.00 | 31.5% | 527.5 | 31.5% | -0.00 | — | — | 4.90 | — |
| — | 80.90 | 88.70 | 84.80 | +1.00 | 33.8% | 532.5 | 33.8% | -0.00 | — | — | 4.90 | — |
| — | 73.30 | 81.00 | 77.15 | +1.00 | 38.3% | 540 | 38.3% | -0.00 | — | — | 4.90 | — |
| — | 66.00 | 72.90 | 69.45 | +1.00 | 41.8% | 547.5 | 41.8% | -0.00 | — | — | 4.90 | — |
| — | 61.00 | 67.70 | 64.35 | +0.99 | 42.3% | 552.5 | 42.3% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 56.00 | 62.90 | 59.45 | +0.99 | 41.2% | 557.5 | 41.2% | -0.01 | — | — | 4.90 | — |
| — | 51.00 | 58.20 | 54.60 | +0.99 | 38.5% | 562.5 | 38.5% | -0.01 | — | — | 4.90 | — |
| — | 45.90 | 54.00 | 49.95 | +0.99 | 35.2% | 567.5 | 35.2% | -0.01 | — | — | 4.90 | — |
| — | 41.00 | 48.90 | 44.95 | +0.99 | 31.8% | 572.5 | 31.8% | -0.01 | — | — | 4.60 | — |
| — | 39.80 | 45.60 | 42.70 | +0.99 | 30.2% | 575 | 30.2% | -0.01 | — | — | 0.40 | — |
| — | 36.10 | 43.50 | 39.80 | +0.99 | 28.9% | 577.5 | 28.9% | -0.01 | — | — | 1.85 | — |
| — | 33.70 | 39.70 | 36.70 | +0.98 | 27.7% | 580 | 27.7% | -0.02 | — | — | 0.35 | — |
| — | 31.20 | 38.50 | 34.85 | +0.98 | 26.8% | 582.5 | 26.8% | -0.02 | — | — | 1.20 | — |
| — | 28.50 | 35.70 | 32.10 | +0.98 | 26.0% | 585 | 26.0% | -0.03 | 0.23 | 0.05 | 0.40 | — |
| — | 27.20 | 32.00 | 29.60 | +0.97 | 25.4% | 587.5 | 25.4% | -0.03 | — | — | 0.95 | — |
| — | 24.90 | 28.70 | 26.80 | +0.96 | 24.9% | 590 | 24.9% | -0.04 | 0.53 | 0.10 | 0.95 | — |
| — | 22.40 | 27.40 | 24.90 | +0.94 | 24.5% | 592.5 | 24.5% | -0.06 | 0.35 | 0.10 | 0.60 | — |
| — | 20.40 | 24.60 | 22.50 | +0.92 | 24.2% | 595 | 24.2% | -0.08 | 0.57 | 0.35 | 0.80 | — |
| — | 17.80 | 22.70 | 20.25 | +0.90 | 23.9% | 597.5 | 23.9% | -0.10 | 0.80 | 0.55 | 1.05 | — |
| — | 16.30 | 20.50 | 18.40 | +0.87 | 23.7% | 600 | 23.7% | -0.13 | 1.10 | 0.80 | 1.40 | — |
| — | 13.40 | 18.90 | 16.15 | +0.83 | 23.5% | 602.5 | 23.5% | -0.17 | 1.45 | 1.10 | 1.80 | — |
| — | 11.40 | 16.50 | 13.95 | +0.79 | 23.3% | 605 | 23.3% | -0.21 | 1.85 | 1.55 | 2.15 | — |
| — | 10.00 | 13.20 | 11.60 | +0.74 | 23.2% | 607.5 | 23.2% | -0.26 | 2.25 | 1.55 | 2.95 | — |
| — | 8.50 | 10.70 | 9.60 | +0.68 | 23.1% | 610 | 23.1% | -0.32 | 3.38 | 2.05 | 4.70 | — |
| — | 7.50 | 9.20 | 8.35 | +0.62 | 22.9% | 612.5 | 22.9% | -0.39 | 4.05 | 3.10 | 5.00 | — |
| — | 5.90 | 7.70 | 6.80 | +0.55 | 22.8% | 615 | 22.8% | -0.45 | 5.55 | 3.60 | 7.50 | — |
| — | 4.50 | 6.00 | 5.25 | +0.48 | 22.7% | 617.5 | 22.7% | -0.52 | 6.80 | 4.50 | 9.10 | — |
| — | 3.70 | 4.80 | 4.25 | +0.41 | 22.7% | 620 | 22.7% | -0.59 | 8.15 | 6.60 | 9.70 | — |
| — | 2.80 | 3.70 | 3.25 | +0.35 | 22.7% | 622.5 | 22.7% | -0.65 | 8.95 | 6.50 | 11.40 | — |
| — | 2.05 | 2.80 | 2.42 | +0.29 | 22.6% | 625 | 22.6% | -0.71 | 11.35 | 9.60 | 13.10 | — |
| — | 1.50 | 2.30 | 1.90 | +0.23 | 22.6% | 627.5 | 22.6% | -0.77 | 12.45 | 9.70 | 15.20 | — |
| — | 1.10 | 1.90 | 1.50 | +0.19 | 22.7% | 630 | 22.7% | -0.82 | 15.15 | 13.20 | 17.10 | — |
| — | 0.55 | 1.35 | 0.95 | +0.15 | 22.7% | 632.5 | 22.7% | -0.86 | 17.15 | 15.00 | 19.30 | — |
| — | 0.55 | 1.00 | 0.78 | +0.11 | 22.8% | 635 | 22.8% | -0.90 | 19.45 | 16.90 | 22.00 | — |
| — | 0.30 | 0.75 | 0.53 | +0.08 | 22.8% | 637.5 | 22.8% | -0.92 | 21.20 | 18.50 | 23.90 | — |
| — | 0.15 | 1.45 | 0.80 | +0.06 | 22.9% | 640 | 22.9% | -0.95 | 23.85 | 21.20 | 26.50 | — |
| — | 0.05 | 0.75 | 0.40 | +0.05 | 23.0% | 642.5 | 23.0% | -0.96 | 26.15 | 22.80 | 29.50 | — |
| — | 0.05 | 0.65 | 0.35 | +0.03 | 23.1% | 645 | 23.1% | -0.98 | 29.20 | 26.50 | 31.90 | — |
| — | — | 1.25 | — | +0.02 | 23.2% | 647.5 | 23.2% | -0.99 | 31.60 | 28.70 | 34.50 | — |
| — | — | 4.90 | — | +0.02 | 23.3% | 650 | 23.3% | -1.00 | 33.70 | 30.00 | 37.40 | — |
| — | — | 3.60 | — | +0.01 | 23.5% | 652.5 | 23.5% | -1.00 | 35.75 | 31.60 | 39.90 | — |
| — | — | 4.90 | — | +0.01 | 23.6% | 655 | 23.6% | -1.00 | 39.20 | 36.20 | 42.20 | — |
| — | — | 1.45 | — | +0.00 | 23.8% | 657.5 | 23.8% | -1.00 | 41.60 | 38.70 | 44.50 | — |
| — | — | 0.05 | — | +0.00 | 23.9% | 660 | 23.9% | -1.00 | 44.10 | 41.20 | 47.00 | — |
| — | — | — | — | — | — | 662.5 | — | — | — | — | — | — |
| — | — | 3.50 | — | +0.00 | 24.2% | 665 | 24.2% | -1.00 | 49.15 | 46.10 | 52.20 | — |
| — | — | 4.90 | — | +0.00 | 24.5% | 670 | 24.5% | -1.00 | 53.25 | 49.10 | 57.40 | — |
| — | — | 4.90 | — | +0.00 | 24.8% | 675 | 24.8% | -1.00 | 58.25 | 54.10 | 62.40 | — |
| — | — | 4.90 | — | +0.00 | 25.2% | 680 | 25.2% | -1.00 | 63.25 | 59.10 | 67.40 | — |
| — | — | 4.90 | — | +0.00 | 25.6% | 685 | 25.6% | -1.00 | 68.25 | 64.10 | 72.40 | — |
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.