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 | |
| — | 120.50 | 125.40 | 122.95 | +1.00 | 108.4% | 495 | 108.4% | -0.00 | — | — | 3.60 | — |
| — | 113.00 | 117.90 | 115.45 | — | — | 502.5 | 103.3% | -0.00 | — | — | 3.85 | — |
| — | 103.00 | 107.95 | 105.47 | +1.00 | 97.9% | 512.5 | 97.9% | -0.00 | — | — | 3.90 | — |
| — | 96.00 | 99.50 | 97.75 | +1.00 | 94.8% | 520 | 94.8% | -0.00 | — | — | 0.05 | — |
| — | 88.00 | 92.95 | 90.47 | +1.00 | 92.1% | 527.5 | 92.1% | -0.00 | — | — | 3.90 | — |
| — | 83.00 | 87.95 | 85.47 | +1.00 | 90.2% | 532.5 | 90.2% | -0.00 | — | — | 3.90 | — |
| — | 75.50 | 80.45 | 77.97 | — | — | 540 | 86.6% | -0.01 | — | — | 0.05 | — |
| — | 68.50 | 72.00 | 70.25 | +0.99 | 81.1% | 547.5 | 81.1% | -0.01 | — | — | 0.03 | — |
| — | 63.00 | 67.90 | 65.45 | +0.99 | 76.7% | 552.5 | 76.7% | -0.01 | — | — | 0.08 | — |
| — | 58.55 | 62.00 | 60.27 | +0.99 | 72.1% | 557.5 | 72.1% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 53.05 | 57.35 | 55.20 | — | — | 562.5 | 67.4% | -0.02 | — | — | 0.04 | — |
| — | 48.65 | 52.30 | 50.48 | +0.98 | 62.8% | 567.5 | — | — | — | — | 1.56 | — |
| — | 43.50 | 47.05 | 45.27 | +0.96 | 58.4% | 572.5 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 41.10 | 44.50 | 42.80 | +0.96 | 56.4% | 575 | 56.4% | -0.04 | 0.10 | 0.04 | 0.15 | — |
| — | 38.60 | 42.35 | 40.48 | +0.95 | 54.3% | 577.5 | 54.3% | -0.05 | 0.04 | 0.01 | 0.06 | — |
| — | 36.15 | 39.85 | 38.00 | +0.94 | 52.4% | 580 | 52.4% | -0.06 | — | — | 0.06 | — |
| — | 33.85 | 37.05 | 35.45 | +0.92 | 50.4% | 582.5 | 50.4% | -0.07 | — | — | 0.11 | — |
| — | 31.30 | 34.70 | 33.00 | — | — | 585 | — | — | 0.07 | 0.05 | 0.09 | — |
| — | 28.00 | 32.10 | 30.05 | +0.88 | 46.6% | 587.5 | 46.6% | -0.12 | 0.10 | 0.05 | 0.14 | — |
| — | 26.00 | 29.90 | 27.95 | +0.85 | 44.7% | 590 | — | — | 0.10 | 0.05 | 0.14 | — |
| — | 23.30 | 28.00 | 25.65 | +0.82 | 42.8% | 592.5 | 42.8% | -0.18 | 0.23 | 0.10 | 0.37 | — |
| — | 21.25 | 24.70 | 22.98 | +0.78 | 41.1% | 595 | 41.1% | -0.22 | 0.29 | 0.13 | 0.45 | — |
| — | 18.90 | 22.60 | 20.75 | — | — | 597.5 | 39.5% | -0.26 | 0.28 | 0.03 | 0.52 | 453 |
| 2,482 | 16.55 | 20.15 | 18.35 | +0.69 | 38.1% | 600 | — | — | 0.34 | 0.21 | 0.48 | — |
| — | 13.50 | 17.60 | 15.55 | — | — | 602.5 | 37.0% | -0.36 | 0.56 | 0.32 | 0.81 | — |
| 520 | 12.15 | 14.95 | 13.55 | +0.59 | 36.2% | 605 | — | — | 0.78 | 0.50 | 1.05 | — |
| 249 | 10.00 | 12.75 | 11.38 | +0.52 | 35.6% | 607.5 | 35.6% | -0.48 | 1.00 | 0.50 | 1.51 | — |
| — | 8.65 | 10.55 | 9.60 | +0.47 | 35.2% | 610 | — | — | 1.71 | 1.37 | 2.05 | — |
| — | 6.45 | 9.40 | 7.92 | +0.41 | 34.9% | 612.5 | — | — | 2.31 | 1.31 | 3.30 | — |
| — | 4.80 | 7.25 | 6.03 | — | — | 615 | — | — | 3.40 | 2.70 | 4.10 | — |
| — | 3.90 | 5.30 | 4.60 | +0.30 | 34.5% | 617.5 | 34.5% | -0.70 | 3.73 | 2.10 | 5.35 | — |
| — | 2.76 | 3.90 | 3.33 | — | — | 620 | 34.7% | -0.75 | 5.38 | 4.00 | 6.75 | — |
| — | 2.01 | 3.40 | 2.71 | +0.20 | 34.8% | 622.5 | 34.8% | -0.80 | 6.85 | 5.05 | 8.65 | — |
| — | 1.42 | 2.20 | 1.81 | +0.16 | 34.6% | 625 | 34.6% | -0.84 | 8.75 | 6.50 | 11.00 | — |
| — | 0.88 | 1.61 | 1.25 | +0.14 | 34.4% | 627.5 | 34.4% | -0.87 | 10.75 | 8.50 | 13.00 | — |
| — | 0.57 | 1.10 | 0.83 | +0.11 | 34.4% | 630 | 34.4% | -0.89 | 13.05 | 11.40 | 14.70 | 3 |
| — | 0.32 | 0.78 | 0.55 | +0.08 | 34.6% | 632.5 | 34.6% | -0.92 | 15.03 | 12.55 | 17.50 | — |
| — | 0.25 | 0.72 | 0.48 | +0.07 | 35.0% | 635 | 35.0% | -0.94 | 17.18 | 15.00 | 19.35 | — |
| — | 0.02 | 0.40 | 0.21 | +0.06 | 35.7% | 637.5 | 35.7% | -0.95 | 19.77 | 17.55 | 22.00 | — |
| — | 0.14 | 0.22 | 0.18 | +0.05 | 36.6% | 640 | 36.6% | -0.96 | 22.50 | 20.65 | 24.35 | 0 |
| — | — | 0.27 | — | +0.04 | 37.8% | 642.5 | 37.8% | -0.96 | 24.75 | 22.50 | 27.00 | — |
| — | 0.05 | 0.19 | 0.12 | +0.03 | 39.3% | 645 | 39.3% | -0.97 | 27.25 | 25.00 | 29.50 | — |
| 1,502 | — | 0.38 | — | +0.03 | 40.9% | 647.5 | 40.9% | -0.98 | 30.00 | 28.15 | 31.85 | — |
| — | 0.02 | 0.11 | 0.07 | +0.02 | 42.7% | 650 | 42.7% | -0.98 | 32.45 | 30.65 | 34.25 | — |
| — | — | 0.28 | — | +0.02 | 44.6% | 652.5 | 44.6% | -0.98 | 35.00 | 33.15 | 36.85 | — |
| — | 0.03 | 0.25 | 0.14 | +0.02 | 46.5% | 655 | 46.5% | -0.99 | 37.25 | 35.00 | 39.50 | — |
| — | — | 0.29 | — | +0.01 | 48.5% | 657.5 | 48.5% | -0.99 | 40.08 | 38.15 | 42.00 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 50.4% | 660 | 50.4% | -0.99 | 42.25 | 40.00 | 44.50 | — |
| — | — | 0.05 | — | +0.01 | 52.2% | 662.5 | — | — | 44.92 | 43.15 | 46.70 | — |
| — | — | 0.27 | — | — | — | 667.5 | — | — | 50.02 | 48.15 | 51.90 | — |
| — | — | 0.29 | — | — | — | 672.5 | — | — | 54.75 | 52.50 | 57.00 | — |
| — | — | 0.82 | — | — | — | 690 | — | — | 72.05 | 69.60 | 74.50 | — |
| — | — | 0.11 | — | — | — | 695 | — | — | 77.42 | 75.65 | 79.20 | — |
| — | — | 3.80 | — | — | — | 700 | — | — | 82.58 | 80.65 | 84.50 | — |
| — | — | 0.23 | — | — | — | 710 | — | — | 92.47 | 90.65 | 94.30 | — |
| — | — | 0.55 | — | — | — | 715 | — | — | 97.58 | 95.65 | 99.50 | — |
| — | — | 3.90 | — | — | — | 725 | — | — | 107.58 | 105.65 | 109.50 | — |
| — | — | 3.90 | — | — | — | 730 | — | — | 112.58 | 110.65 | 114.50 | — |
| — | — | 3.90 | — | — | — | 740 | — | — | 122.42 | 120.65 | 124.20 | — |
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.