Spot 617.83
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 123.50 | 128.00 | 125.75 | +0.96 | 46.4% | 495 | 46.4% | -0.04 | 1.40 | 0.70 | 2.10 | — |
| — | 100.00 | 104.50 | 102.25 | +0.92 | 42.6% | 520 | 42.6% | -0.08 | 2.35 | 1.54 | 3.15 | — |
| — | 92.55 | 97.50 | 95.03 | +0.91 | 41.6% | 527.5 | 41.6% | -0.09 | 2.98 | 2.36 | 3.60 | — |
| — | 88.00 | 92.90 | 90.45 | +0.89 | 40.9% | 532.5 | 40.9% | -0.11 | 3.12 | 2.30 | 3.95 | — |
| — | 81.50 | 86.00 | 83.75 | +0.87 | 40.0% | 540 | 40.0% | -0.13 | 3.78 | 2.86 | 4.70 | — |
| — | 75.00 | 79.50 | 77.25 | +0.85 | 39.2% | 547.5 | 39.2% | -0.15 | 4.62 | 3.75 | 5.50 | — |
| — | 70.50 | 75.00 | 72.75 | +0.83 | 38.7% | 552.5 | 38.7% | -0.17 | 5.25 | 4.25 | 6.25 | — |
| — | 66.00 | 70.95 | 68.47 | +0.82 | 38.2% | 557.5 | 38.2% | -0.18 | 5.78 | 5.00 | 6.55 | — |
| — | 62.00 | 66.50 | 64.25 | — | — | 562.5 | — | — | 6.75 | 5.70 | 7.80 | — |
| — | 58.00 | 62.50 | 60.25 | — | — | 567.5 | — | — | 7.62 | 6.50 | 8.75 | — |
| — | 54.00 | 58.50 | 56.25 | — | — | 572.5 | 37.0% | -0.25 | 8.57 | 7.35 | 9.80 | — |
| — | 52.00 | 56.50 | 54.25 | +0.74 | 36.8% | 575 | 36.8% | -0.26 | 9.15 | 8.10 | 10.20 | — |
| — | 49.75 | 53.15 | 51.45 | +0.72 | 36.6% | 577.5 | 36.6% | -0.28 | 9.70 | 8.55 | 10.85 | — |
| — | 48.20 | 51.95 | 50.08 | +0.71 | 36.4% | 580 | 36.4% | -0.29 | 10.43 | 9.40 | 11.45 | — |
| — | 46.00 | 49.35 | 47.67 | +0.70 | 36.3% | 582.5 | 36.3% | -0.30 | 10.97 | 9.75 | 12.20 | — |
| — | 44.65 | 48.00 | 46.33 | +0.68 | 36.1% | 585 | 36.1% | -0.32 | 11.60 | 10.40 | 12.80 | — |
| — | 42.65 | 46.20 | 44.42 | +0.67 | 36.0% | 587.5 | 36.0% | -0.33 | 12.18 | 10.85 | 13.50 | — |
| — | 41.10 | 44.65 | 42.88 | +0.66 | 35.8% | 590 | 35.8% | -0.35 | 12.90 | 11.55 | 14.25 | — |
| — | 39.35 | 42.90 | 41.12 | +0.64 | 35.7% | 592.5 | 35.7% | -0.36 | 13.75 | 12.45 | 15.05 | — |
| — | 37.00 | 40.95 | 38.98 | +0.63 | 35.5% | 595 | 35.5% | -0.38 | 14.28 | 12.55 | 16.00 | — |
| — | 36.00 | 39.50 | 37.75 | +0.61 | 35.4% | 597.5 | 35.4% | -0.39 | 15.50 | 14.15 | 16.85 | — |
| — | 34.10 | 37.50 | 35.80 | +0.59 | 35.3% | 600 | 35.3% | -0.41 | 16.07 | 14.70 | 17.45 | — |
| — | 32.00 | 36.10 | 34.05 | +0.58 | 35.2% | 602.5 | 35.2% | -0.43 | 17.23 | 15.85 | 18.60 | — |
| — | 31.05 | 34.75 | 32.90 | +0.56 | 35.1% | 605 | 35.1% | -0.44 | 18.25 | 16.80 | 19.70 | — |
| — | 29.55 | 32.70 | 31.12 | +0.55 | 34.9% | 607.5 | 34.9% | -0.46 | 19.20 | 17.80 | 20.60 | — |
| — | 28.15 | 31.25 | 29.70 | +0.53 | 34.8% | 610 | 34.8% | -0.48 | 19.88 | 18.80 | 20.95 | — |
| — | 27.00 | 29.90 | 28.45 | +0.51 | 34.7% | 612.5 | 34.7% | -0.49 | 21.38 | 19.85 | 22.90 | — |
| — | 24.50 | 28.75 | 26.62 | +0.50 | 34.7% | 615 | 34.7% | -0.51 | 22.10 | 21.00 | 23.20 | — |
| — | 24.05 | 27.40 | 25.73 | +0.48 | 34.6% | 617.5 | 34.6% | -0.52 | 23.30 | 22.20 | 24.40 | — |
| — | 23.10 | 26.10 | 24.60 | +0.46 | 34.5% | 620 | 34.5% | -0.54 | 24.52 | 23.35 | 25.70 | — |
| — | 21.60 | 24.85 | 23.23 | +0.45 | 34.4% | 622.5 | 34.4% | -0.56 | 25.55 | 24.45 | 26.65 | — |
| — | 20.40 | 23.50 | 21.95 | +0.43 | 34.3% | 625 | 34.3% | -0.57 | 27.10 | 25.95 | 28.25 | — |
| — | — | — | — | — | — | 627.5 | — | — | — | — | — | — |
| — | 18.30 | 21.40 | 19.85 | +0.40 | 34.2% | 630 | 34.2% | -0.61 | 29.88 | 28.60 | 31.15 | — |
| — | — | — | — | — | — | 632.5 | — | — | — | — | — | — |
| — | 16.00 | 19.05 | 17.52 | +0.37 | 34.1% | 635 | 34.1% | -0.64 | 32.50 | 31.50 | 33.50 | — |
| — | 14.40 | 16.50 | 15.45 | +0.34 | 34.0% | 640 | 34.0% | -0.67 | 36.08 | 34.00 | 38.15 | — |
| — | 12.75 | 15.60 | 14.18 | +0.31 | 33.9% | 645 | 33.9% | -0.70 | 39.25 | 37.00 | 41.50 | — |
| — | 10.20 | 13.80 | 12.00 | +0.28 | 33.8% | 650 | 33.8% | -0.73 | 42.75 | 40.50 | 45.00 | — |
| — | 9.85 | 12.50 | 11.18 | +0.26 | 33.8% | 655 | 33.8% | -0.75 | 46.25 | 44.00 | 48.50 | — |
| — | 8.15 | 11.15 | 9.65 | +0.23 | 33.8% | 660 | 33.8% | -0.78 | 50.45 | 48.65 | 52.25 | — |
| — | 3.55 | 4.90 | 4.22 | +0.12 | 34.1% | 690 | 34.1% | -0.90 | 74.90 | 72.80 | 77.00 | — |
| — | 2.31 | 5.00 | 3.65 | +0.11 | 34.3% | 695 | 34.3% | -0.91 | 79.42 | 77.35 | 81.50 | — |
| — | 2.61 | 4.25 | 3.43 | +0.09 | 34.4% | 700 | 34.4% | -0.92 | 84.17 | 81.85 | 86.50 | — |
| — | 2.13 | 3.45 | 2.79 | +0.08 | 34.8% | 710 | 34.8% | -0.94 | 93.50 | 91.50 | 95.50 | — |
| — | 1.23 | 3.15 | 2.19 | — | — | 715 | — | — | 98.38 | 96.25 | 100.50 | — |
| — | 1.51 | 2.42 | 1.97 | — | — | 725 | — | — | 108.00 | 106.00 | 110.00 | — |
| — | 0.44 | 2.35 | 1.40 | — | — | 730 | — | — | 112.53 | 110.05 | 115.00 | — |
| — | 1.02 | 1.97 | 1.50 | — | — | 740 | — | — | 122.05 | 119.60 | 124.50 | — |
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.