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 | |
| — | 131.50 | 136.40 | 133.95 | — | — | 495 | — | — | 6.33 | 5.70 | 6.95 | — |
| — | 109.55 | 114.50 | 112.03 | — | — | 520 | — | — | 9.60 | 8.85 | 10.35 | — |
| — | 94.30 | 97.85 | 96.08 | +0.79 | 39.8% | 540 | 39.8% | -0.21 | 12.97 | 12.10 | 13.85 | — |
| — | 82.00 | 86.45 | 84.22 | +0.74 | 39.0% | 555 | 39.0% | -0.26 | 16.32 | 15.25 | 17.40 | — |
| — | 67.80 | 71.90 | 69.85 | +0.68 | 38.1% | 575 | 38.1% | -0.33 | 22.05 | 20.85 | 23.25 | — |
| — | 58.00 | 62.50 | 60.25 | +0.62 | 37.6% | 590 | 37.6% | -0.38 | 27.00 | 25.65 | 28.35 | — |
| — | 52.25 | 56.50 | 54.38 | +0.59 | 37.2% | 600 | 37.2% | -0.42 | 30.95 | 29.65 | 32.25 | — |
| — | 50.00 | 52.55 | 51.27 | +0.57 | 37.1% | 605 | 37.1% | -0.44 | 33.00 | 31.65 | 34.35 | — |
| — | 47.25 | 49.75 | 48.50 | +0.55 | 36.9% | 610 | 36.9% | -0.45 | 35.12 | 33.75 | 36.50 | — |
| — | 44.85 | 47.05 | 45.95 | +0.53 | 36.7% | 615 | 36.7% | -0.48 | 37.42 | 36.10 | 38.75 | — |
| — | 42.25 | 44.45 | 43.35 | +0.51 | 36.6% | 620 | 36.6% | -0.50 | 39.77 | 38.40 | 41.15 | — |
| — | 39.70 | 41.95 | 40.83 | +0.49 | 36.5% | 625 | 36.5% | -0.52 | 42.20 | 40.80 | 43.60 | — |
| — | 37.30 | 39.85 | 38.58 | +0.48 | 36.4% | 630 | 36.4% | -0.54 | 44.83 | 43.40 | 46.25 | — |
| — | 34.95 | 37.40 | 36.17 | +0.46 | 36.2% | 635 | 36.2% | -0.55 | 47.62 | 45.95 | 49.30 | — |
| — | 32.70 | 35.00 | 33.85 | +0.44 | 36.1% | 640 | 36.1% | -0.57 | 50.52 | 48.95 | 52.10 | — |
| — | 28.55 | 31.20 | 29.88 | +0.40 | 35.9% | 650 | 35.9% | -0.61 | 56.52 | 54.05 | 59.00 | — |
| — | 23.10 | 26.10 | 24.60 | +0.35 | 35.7% | 665 | 35.7% | -0.66 | 66.03 | 63.55 | 68.50 | — |
| — | 18.50 | 21.40 | 19.95 | +0.30 | 35.5% | 680 | 35.5% | -0.72 | 76.58 | 74.15 | 79.00 | — |
| — | 13.65 | 16.65 | 15.15 | +0.24 | 35.3% | 700 | 35.3% | -0.78 | 91.97 | 89.50 | 94.45 | — |
| — | 9.85 | 12.35 | 11.10 | +0.19 | 35.2% | 720 | 35.2% | -0.83 | 108.47 | 106.00 | 110.95 | — |
| — | 7.70 | 9.40 | 8.55 | +0.15 | 35.2% | 740 | 35.2% | -0.88 | 126.03 | 123.55 | 128.50 | — |
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.