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 | |
| — | 118.90 | 127.00 | 122.95 | +1.00 | 39.4% | 495 | 39.4% | -0.00 | — | — | 4.90 | — |
| — | 108.90 | 117.00 | 112.95 | +1.00 | 40.1% | 505 | 40.1% | -0.00 | — | — | 4.90 | — |
| — | 104.00 | 111.70 | 107.85 | +1.00 | 40.4% | 510 | 40.4% | -0.00 | — | — | 0.80 | — |
| — | 94.20 | 101.80 | 98.00 | +0.99 | 40.7% | 520 | 40.7% | -0.01 | — | — | 1.30 | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 532.5 | — | — | — | — | — | — |
| — | 74.40 | 81.20 | 77.80 | +0.98 | 39.6% | 540 | 39.6% | -0.02 | — | — | 1.45 | — |
| — | — | — | — | — | — | 547.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 552.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 557.5 | — | — | — | — | — | — |
| — | 52.60 | 59.90 | 56.25 | +0.93 | 36.3% | 562.5 | 36.3% | -0.07 | — | — | 4.90 | — |
| — | 47.90 | 54.70 | 51.30 | +0.92 | 35.5% | 567.5 | 35.5% | -0.08 | — | — | 4.90 | — |
| — | 43.10 | 50.40 | 46.75 | +0.90 | 34.7% | 572.5 | 34.7% | -0.10 | 3.12 | 0.05 | 6.20 | — |
| — | 41.60 | 47.30 | 44.45 | +0.89 | 34.3% | 575 | 34.3% | -0.11 | 1.80 | 0.10 | 3.50 | — |
| — | 38.80 | 45.90 | 42.35 | +0.88 | 33.9% | 577.5 | 33.9% | -0.12 | 3.42 | 0.05 | 6.80 | — |
| — | 37.00 | 44.00 | 40.50 | +0.87 | 33.5% | 580 | 33.5% | -0.14 | 3.10 | 0.80 | 5.40 | — |
| — | 34.50 | 41.50 | 38.00 | +0.85 | 33.1% | 582.5 | 33.1% | -0.15 | 3.62 | 0.05 | 7.20 | — |
| — | 32.30 | 39.30 | 35.80 | +0.83 | 32.8% | 585 | 32.8% | -0.17 | 2.50 | 0.70 | 4.30 | — |
| — | — | — | — | — | — | 587.5 | — | — | — | — | — | — |
| — | 28.70 | 33.90 | 31.30 | +0.80 | 32.1% | 590 | 32.1% | -0.20 | 4.78 | 0.85 | 8.70 | — |
| — | — | — | — | — | — | 592.5 | — | — | — | — | — | — |
| — | 23.60 | 30.00 | 26.80 | +0.76 | 31.5% | 595 | 31.5% | -0.24 | 6.30 | 3.50 | 9.10 | — |
| — | — | — | — | — | — | 597.5 | — | — | — | — | — | — |
| — | 21.40 | 25.80 | 23.60 | +0.71 | 30.9% | 600 | 30.9% | -0.29 | 7.15 | 3.50 | 10.80 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | 17.70 | 22.80 | 20.25 | +0.66 | 30.4% | 605 | 30.4% | -0.34 | 8.15 | 7.20 | 9.10 | — |
| — | — | — | — | — | — | 607.5 | — | — | — | — | — | — |
| — | 16.30 | 19.50 | 17.90 | +0.60 | 30.0% | 610 | 30.0% | -0.40 | 9.95 | 8.80 | 11.10 | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
| — | 13.50 | 15.70 | 14.60 | +0.54 | 29.6% | 615 | 29.6% | -0.46 | 10.85 | 8.30 | 13.40 | — |
| — | — | — | — | — | — | 617.5 | — | — | — | — | — | — |
| — | 10.80 | 12.90 | 11.85 | +0.48 | 29.2% | 620 | 29.2% | -0.53 | 13.25 | 10.70 | 15.80 | — |
| — | — | — | — | — | — | 622.5 | — | — | — | — | — | — |
| — | 8.50 | 10.20 | 9.35 | +0.41 | 28.9% | 625 | 28.9% | -0.59 | 17.90 | 15.10 | 20.70 | — |
| — | — | — | — | — | — | 627.5 | — | — | — | — | — | — |
| — | 6.40 | 10.00 | 8.20 | +0.35 | 28.6% | 630 | 28.6% | -0.65 | 20.75 | 18.80 | 22.70 | — |
| — | — | — | — | — | — | 632.5 | — | — | — | — | — | — |
| — | 1.40 | 9.70 | 5.55 | +0.29 | 28.4% | 635 | — | — | 24.15 | 21.20 | 27.10 | — |
| — | — | — | — | — | — | 637.5 | — | — | — | — | — | — |
| — | 3.50 | 8.80 | 6.15 | +0.24 | 28.3% | 640 | 28.3% | -0.77 | 27.75 | 24.50 | 31.00 | — |
| — | — | — | — | — | — | 642.5 | — | — | — | — | — | — |
| — | 1.00 | 7.00 | 4.00 | +0.19 | 28.2% | 645 | 28.2% | -0.82 | 31.10 | 27.30 | 34.90 | — |
| — | — | — | — | — | — | 647.5 | — | — | — | — | — | — |
| — | — | 4.90 | — | +0.15 | 28.1% | 650 | 28.1% | -0.86 | 35.05 | 31.00 | 39.10 | — |
| — | — | — | — | — | — | 652.5 | — | — | — | — | — | — |
| — | 1.35 | 2.50 | 1.93 | +0.12 | 28.1% | 655 | 28.1% | -0.89 | 40.35 | 37.70 | 43.00 | — |
| — | — | — | — | — | — | 657.5 | — | — | — | — | — | — |
| — | 0.70 | 5.50 | 3.10 | +0.09 | 28.2% | 660 | 28.2% | -0.92 | 44.75 | 41.60 | 47.90 | — |
| — | — | — | — | — | — | 662.5 | — | — | — | — | — | — |
| — | 0.10 | 5.70 | 2.90 | +0.07 | 28.3% | 665 | 28.3% | -0.94 | 49.05 | 45.60 | 52.50 | — |
| — | 0.40 | 7.30 | 3.85 | +0.05 | 28.5% | 670 | 28.5% | -0.96 | 53.95 | 50.60 | 57.30 | — |
| — | — | 2.20 | — | +0.04 | 28.8% | 675 | 28.8% | -0.98 | 58.70 | 55.20 | 62.20 | — |
| — | 0.10 | 1.80 | 0.95 | +0.03 | 29.1% | 680 | 29.1% | -0.99 | 64.10 | 61.10 | 67.10 | — |
| — | — | 4.90 | — | +0.02 | 29.5% | 685 | 29.5% | -1.00 | 68.35 | 64.20 | 72.50 | — |
| — | — | — | — | — | — | 692.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 697.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 705 | — | — | — | — | — | — |
| — | — | — | — | — | — | 712.5 | — | — | — | — | — | — |
| — | — | 4.90 | — | +0.01 | 35.2% | 720 | 35.2% | -1.00 | 103.25 | 99.10 | 107.40 | — |
| — | — | — | — | — | — | 727.5 | — | — | — | — | — | — |
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.