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 | |
| — | 124.50 | 130.90 | 127.70 | +0.96 | 27.6% | 495 | 27.6% | -0.04 | 2.58 | 0.05 | 5.10 | — |
| — | 105.60 | 112.40 | 109.00 | +0.94 | 26.3% | 515 | 26.3% | -0.06 | 2.42 | 0.85 | 4.00 | — |
| — | 87.30 | 93.40 | 90.35 | +0.90 | 25.2% | 535 | 25.2% | -0.10 | 4.25 | 3.30 | 5.20 | — |
| — | 71.30 | 75.70 | 73.50 | +0.85 | 24.2% | 555 | 24.2% | -0.16 | 5.60 | 4.30 | 6.90 | — |
| — | 58.60 | 63.80 | 61.20 | +0.80 | 23.6% | 570 | 23.6% | -0.21 | 9.15 | 5.70 | 12.60 | — |
| — | 47.30 | 53.30 | 50.30 | +0.73 | 23.0% | 585 | 23.0% | -0.28 | 12.65 | 12.10 | 13.20 | — |
| — | 40.30 | 44.80 | 42.55 | +0.68 | 22.7% | 595 | 22.7% | -0.33 | 15.70 | 15.10 | 16.30 | — |
| — | 36.50 | 43.30 | 39.90 | +0.65 | 22.6% | 600 | 22.6% | -0.36 | 17.30 | 16.20 | 18.40 | — |
| — | 34.60 | 39.40 | 37.00 | +0.62 | 22.4% | 605 | 22.4% | -0.39 | 19.00 | 18.10 | 19.90 | — |
| — | 31.80 | 34.90 | 33.35 | +0.60 | 22.3% | 610 | 22.3% | -0.41 | 21.40 | 20.70 | 22.10 | — |
| — | 25.40 | 29.70 | 27.55 | +0.53 | 22.1% | 620 | 22.1% | -0.48 | 25.85 | 25.00 | 26.70 | — |
| — | 20.40 | 24.40 | 22.40 | +0.47 | 21.8% | 630 | 21.8% | -0.54 | 30.45 | 28.90 | 32.00 | — |
| — | 15.40 | 21.90 | 18.65 | +0.42 | 21.7% | 640 | 21.7% | -0.60 | 36.15 | 34.60 | 37.70 | — |
| — | 13.80 | 18.40 | 16.10 | +0.36 | 21.6% | 650 | 21.6% | -0.66 | 43.65 | 41.00 | 46.30 | — |
| — | 8.30 | 14.60 | 11.45 | +0.31 | 21.5% | 660 | 21.5% | -0.72 | 50.65 | 48.30 | 53.00 | — |
| — | 6.50 | 7.60 | 7.05 | +0.21 | 21.4% | 680 | 21.4% | -0.83 | 66.55 | 63.10 | 70.00 | — |
| — | 3.60 | 4.60 | 4.10 | +0.14 | 21.5% | 700 | 21.5% | -0.91 | 84.25 | 80.70 | 87.80 | — |
| — | 0.40 | 2.85 | 1.62 | +0.09 | 21.8% | 720 | 21.8% | -0.98 | 104.10 | 101.10 | 107.10 | — |
| — | 0.05 | 5.40 | 2.73 | +0.06 | 22.3% | 740 | 22.3% | -1.00 | 123.65 | 120.30 | 127.00 | — |
| — | — | 4.30 | — | +0.04 | 22.9% | 760 | 22.9% | -1.00 | 143.05 | 139.10 | 147.00 | — |
| — | — | 4.90 | — | +0.03 | 23.5% | 780 | 23.5% | -1.00 | 163.05 | 159.10 | 167.00 | — |
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.