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 | |
| — | 121.00 | 125.95 | 123.47 | +0.99 | 58.2% | 495 | 58.2% | -0.01 | 0.11 | 0.04 | 0.18 | — |
| — | 103.50 | 108.45 | 105.97 | +0.99 | 52.4% | 512.5 | 52.4% | -0.01 | 0.14 | 0.08 | 0.19 | — |
| — | 96.00 | 100.95 | 98.47 | +0.98 | 49.9% | 520 | 49.9% | -0.02 | 0.13 | 0.09 | 0.17 | — |
| — | 88.50 | 93.50 | 91.00 | +0.98 | 47.5% | 527.5 | 47.5% | -0.02 | 0.18 | 0.13 | 0.24 | — |
| — | 83.50 | 88.45 | 85.97 | +0.97 | 46.0% | 532.5 | 46.0% | -0.03 | 0.28 | 0.14 | 0.43 | — |
| — | 76.50 | 80.95 | 78.72 | +0.97 | 43.8% | 540 | 43.8% | -0.03 | 0.28 | 0.20 | 0.36 | — |
| — | 69.00 | 73.45 | 71.22 | +0.96 | 41.7% | 547.5 | 41.7% | -0.04 | 0.30 | 0.06 | 0.55 | — |
| — | 64.00 | 68.95 | 66.47 | +0.95 | 40.3% | 552.5 | 40.3% | -0.05 | 0.38 | 0.05 | 0.70 | — |
| — | 59.00 | 63.95 | 61.48 | +0.94 | 39.1% | 557.5 | — | — | 0.50 | 0.16 | 0.84 | — |
| — | 54.00 | 58.95 | 56.48 | — | — | 562.5 | — | — | 0.48 | 0.30 | 0.66 | — |
| — | 49.50 | 54.45 | 51.98 | — | — | 567.5 | — | — | 0.77 | 0.49 | 1.05 | — |
| — | 44.50 | 49.45 | 46.98 | — | — | 572.5 | — | — | 1.01 | 0.67 | 1.36 | — |
| — | 42.00 | 46.95 | 44.48 | +0.87 | 35.2% | 575 | 35.2% | -0.13 | 1.09 | 0.81 | 1.37 | — |
| — | 40.45 | 43.75 | 42.10 | +0.85 | 34.7% | 577.5 | 34.7% | -0.15 | 1.28 | 0.95 | 1.62 | — |
| — | 38.00 | 41.45 | 39.73 | +0.83 | 34.3% | 580 | 34.3% | -0.17 | 1.38 | 1.06 | 1.69 | — |
| — | 35.75 | 39.20 | 37.48 | +0.81 | 33.8% | 582.5 | 33.8% | -0.19 | 1.61 | 1.00 | 2.22 | — |
| — | 33.60 | 37.20 | 35.40 | +0.79 | 33.4% | 585 | 33.4% | -0.21 | 1.88 | 1.39 | 2.36 | — |
| — | 31.35 | 34.60 | 32.98 | +0.76 | 33.0% | 587.5 | 33.0% | -0.24 | 2.21 | 1.63 | 2.79 | — |
| — | 29.45 | 32.80 | 31.12 | +0.74 | 32.7% | 590 | 32.7% | -0.26 | 2.55 | 2.05 | 3.05 | — |
| — | 27.00 | 31.35 | 29.18 | +0.72 | 32.3% | 592.5 | 32.3% | -0.28 | 2.79 | 1.99 | 3.60 | — |
| — | 25.10 | 27.75 | 26.43 | +0.69 | 32.0% | 595 | 32.0% | -0.31 | 3.25 | 2.55 | 3.95 | — |
| — | 22.95 | 25.50 | 24.23 | +0.66 | 31.7% | 597.5 | 31.7% | -0.34 | 3.80 | 3.00 | 4.60 | — |
| — | 21.50 | 24.20 | 22.85 | +0.63 | 31.4% | 600 | 31.4% | -0.37 | 4.30 | 3.70 | 4.90 | — |
| — | 19.55 | 22.00 | 20.77 | +0.61 | 31.1% | 602.5 | 31.1% | -0.40 | 4.92 | 4.10 | 5.75 | — |
| — | 17.75 | 19.85 | 18.80 | +0.57 | 30.8% | 605 | 30.8% | -0.43 | 5.60 | 4.75 | 6.45 | — |
| — | 16.05 | 18.10 | 17.07 | +0.53 | 30.6% | 607.5 | 30.6% | -0.46 | 6.50 | 5.55 | 7.45 | — |
| — | 14.60 | 16.65 | 15.62 | +0.50 | 30.4% | 610 | 30.4% | -0.49 | 7.38 | 6.45 | 8.30 | — |
| — | 12.95 | 15.15 | 14.05 | +0.47 | 30.2% | 612.5 | 30.2% | -0.53 | 8.30 | 7.30 | 9.30 | — |
| — | 11.50 | 13.65 | 12.57 | +0.43 | 30.0% | 615 | 30.0% | -0.56 | 9.38 | 8.50 | 10.25 | — |
| — | 10.00 | 12.25 | 11.12 | +0.40 | 29.9% | 617.5 | 29.9% | -0.59 | 10.10 | 9.40 | 10.80 | — |
| — | 9.15 | 10.90 | 10.03 | +0.37 | 29.8% | 620 | 29.8% | -0.63 | 11.78 | 10.70 | 12.85 | — |
| — | 7.80 | 9.80 | 8.80 | +0.34 | 29.7% | 622.5 | 29.7% | -0.66 | 13.03 | 11.95 | 14.10 | — |
| — | 7.10 | 8.70 | 7.90 | +0.31 | 29.6% | 625 | 29.6% | -0.69 | 14.47 | 13.35 | 15.60 | — |
| — | 5.75 | 7.70 | 6.72 | — | — | 627.5 | — | — | 15.97 | 13.95 | 18.00 | — |
| — | 5.10 | 6.40 | 5.75 | — | — | 630 | — | — | 17.27 | 15.60 | 18.95 | — |
| — | 4.05 | 5.95 | 5.00 | — | — | 632.5 | — | — | 19.32 | 17.85 | 20.80 | — |
| — | 3.40 | 5.15 | 4.28 | — | — | 635 | 29.5% | -0.79 | 21.30 | 19.95 | 22.65 | — |
| — | 2.94 | 4.50 | 3.72 | +0.19 | 29.5% | 637.5 | 29.5% | -0.82 | 23.00 | 21.20 | 24.80 | — |
| — | 2.44 | 3.85 | 3.15 | +0.16 | 29.5% | 640 | 29.5% | -0.84 | 25.25 | 23.85 | 26.65 | — |
| — | 1.53 | 3.55 | 2.54 | +0.15 | 29.6% | 642.5 | 29.6% | -0.85 | 26.55 | 24.50 | 28.60 | — |
| — | 1.80 | 3.05 | 2.42 | +0.13 | 29.7% | 645 | 29.7% | -0.87 | 29.20 | 27.65 | 30.75 | — |
| — | 1.58 | 2.63 | 2.10 | +0.12 | 29.8% | 647.5 | 29.8% | -0.89 | 31.02 | 28.55 | 33.50 | — |
| — | 1.29 | 2.00 | 1.65 | +0.11 | 29.9% | 650 | 29.9% | -0.90 | 33.50 | 31.00 | 36.00 | — |
| — | 1.00 | 2.03 | 1.51 | +0.09 | 30.0% | 652.5 | 30.0% | -0.91 | 35.52 | 33.05 | 38.00 | — |
| — | 0.92 | 1.65 | 1.28 | +0.08 | 30.2% | 655 | 30.2% | -0.93 | 38.00 | 35.50 | 40.50 | — |
| — | 0.85 | 1.44 | 1.15 | +0.07 | 30.3% | 657.5 | 30.3% | -0.93 | 40.02 | 37.55 | 42.50 | — |
| — | 0.69 | 1.26 | 0.97 | +0.07 | 30.5% | 660 | 30.5% | -0.94 | 42.52 | 40.05 | 45.00 | — |
| — | 0.24 | 1.11 | 0.68 | +0.06 | 30.7% | 662.5 | 30.7% | -0.95 | 45.02 | 42.55 | 47.50 | — |
| — | 0.14 | 1.10 | 0.62 | +0.05 | 31.2% | 667.5 | 31.2% | -0.96 | 49.77 | 47.55 | 52.00 | — |
| — | 0.19 | 0.94 | 0.56 | +0.04 | 31.7% | 672.5 | 31.7% | -0.97 | 54.75 | 52.50 | 57.00 | — |
| — | 0.26 | 0.81 | 0.54 | +0.03 | 32.3% | 677.5 | 32.3% | -0.98 | 59.52 | 57.05 | 62.00 | — |
| — | 0.01 | 0.96 | 0.48 | +0.02 | 33.0% | 682.5 | 33.0% | -0.99 | 64.53 | 62.05 | 67.00 | — |
| — | 0.14 | 0.43 | 0.28 | +0.02 | 34.1% | 690 | 34.1% | -0.99 | 72.03 | 69.55 | 74.50 | — |
| — | 0.09 | 0.66 | 0.38 | +0.01 | 34.9% | 695 | 34.9% | -1.00 | 77.03 | 74.55 | 79.50 | — |
| — | 0.08 | 0.24 | 0.16 | +0.01 | 35.8% | 700 | 35.8% | -1.00 | 82.08 | 79.65 | 84.50 | — |
| — | — | 0.38 | — | +0.01 | 37.6% | 710 | 37.6% | -1.00 | 92.03 | 89.55 | 94.50 | — |
| — | — | 1.33 | — | +0.01 | 38.6% | 715 | 38.6% | -1.00 | 97.03 | 94.55 | 99.50 | — |
| — | — | 1.20 | — | +0.01 | 40.6% | 725 | 40.6% | -1.00 | 107.03 | 104.55 | 109.50 | — |
| — | — | 2.32 | — | +0.00 | 41.7% | 730 | 41.7% | -1.00 | 112.03 | 109.55 | 114.50 | — |
| — | — | 0.89 | — | +0.00 | 43.9% | 740 | 43.9% | -1.00 | 122.03 | 119.55 | 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.