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 | |
| — | 140.50 | 145.45 | 142.97 | +0.84 | 40.6% | 495 | 40.6% | -0.16 | 13.40 | 12.10 | 14.70 | — |
| — | 120.50 | 125.50 | 123.00 | +0.79 | 39.6% | 520 | 39.6% | -0.21 | 18.00 | 15.50 | 20.50 | — |
| — | 106.00 | 110.50 | 108.25 | +0.75 | 38.9% | 540 | 38.9% | -0.25 | 23.07 | 21.40 | 24.75 | — |
| — | 95.50 | 100.00 | 97.75 | +0.72 | 38.5% | 555 | 38.5% | -0.29 | 27.10 | 25.55 | 28.65 | — |
| — | 82.50 | 87.40 | 84.95 | +0.67 | 37.9% | 575 | 37.9% | -0.34 | 34.15 | 32.40 | 35.90 | — |
| — | 73.05 | 78.00 | 75.53 | +0.63 | 37.6% | 590 | 37.6% | -0.38 | 39.52 | 37.05 | 42.00 | — |
| — | 67.50 | 72.40 | 69.95 | +0.60 | 37.3% | 600 | 37.3% | -0.41 | 43.98 | 41.50 | 46.45 | — |
| — | 65.25 | 68.95 | 67.10 | +0.58 | 37.2% | 605 | 37.2% | -0.43 | 46.02 | 43.55 | 48.50 | — |
| — | 62.35 | 66.45 | 64.40 | +0.57 | 37.1% | 610 | 37.1% | -0.44 | 48.45 | 46.00 | 50.90 | — |
| — | 59.50 | 64.45 | 61.98 | +0.56 | 37.1% | 615 | 37.1% | -0.46 | 50.75 | 48.50 | 53.00 | — |
| — | 57.00 | 61.50 | 59.25 | +0.54 | 37.0% | 620 | 37.0% | -0.47 | 53.08 | 50.65 | 55.50 | — |
| — | 54.50 | 59.45 | 56.98 | +0.53 | 36.9% | 625 | 36.9% | -0.48 | 55.58 | 53.15 | 58.00 | — |
| — | 52.45 | 57.00 | 54.73 | +0.51 | 36.8% | 630 | 36.8% | -0.50 | 58.08 | 55.65 | 60.50 | — |
| — | 49.55 | 54.50 | 52.02 | +0.50 | 36.7% | 635 | 36.7% | -0.51 | 61.02 | 58.55 | 63.50 | — |
| — | 47.55 | 52.50 | 50.02 | +0.49 | 36.6% | 640 | 36.6% | -0.53 | 63.60 | 61.20 | 66.00 | — |
| — | 43.05 | 48.00 | 45.52 | +0.46 | 36.5% | 650 | 36.5% | -0.56 | 69.25 | 67.00 | 71.50 | — |
| — | 37.50 | 42.40 | 39.95 | +0.42 | 36.3% | 665 | 36.3% | -0.60 | 78.53 | 76.05 | 81.00 | — |
| — | 32.05 | 37.00 | 34.52 | +0.38 | 36.1% | 680 | 36.1% | -0.64 | 88.03 | 85.55 | 90.50 | — |
| — | 27.00 | 29.60 | 28.30 | +0.33 | 35.8% | 700 | 35.8% | -0.69 | 102.08 | 99.65 | 104.50 | — |
| — | 21.20 | 25.65 | 23.43 | +0.28 | 35.7% | 720 | 35.7% | -0.74 | 117.08 | 114.65 | 119.50 | — |
| — | 16.50 | 21.50 | 19.00 | +0.24 | 35.5% | 740 | 35.5% | -0.79 | 133.00 | 130.50 | 135.50 | — |
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.