Spot 607.56
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.50 | 121.05 | 117.78 | +0.92 | 55.0% | 495 | 55.0% | -0.08 | 3.98 | 3.70 | 4.25 | — |
| — | 106.00 | 110.60 | 108.30 | +0.90 | 54.1% | 505 | 54.1% | -0.10 | 4.85 | 4.70 | 5.00 | — |
| — | 92.70 | 98.15 | 95.42 | +0.87 | 53.0% | 520 | 53.0% | -0.13 | 6.72 | 6.40 | 7.05 | — |
| — | 89.15 | 93.40 | 91.28 | +0.85 | 52.7% | 525 | 52.7% | -0.15 | 7.38 | 7.15 | 7.60 | — |
| — | 76.90 | 81.60 | 79.25 | +0.81 | 52.0% | 540 | 52.0% | -0.19 | — | — | — | — |
| — | — | — | — | +0.79 | 51.8% | 545 | 51.8% | -0.21 | — | — | — | — |
| — | — | — | — | +0.78 | 51.6% | 550 | 51.6% | -0.22 | — | — | — | — |
| — | — | — | — | +0.76 | 51.4% | 555 | 51.4% | -0.24 | — | — | — | — |
| — | — | — | — | +0.74 | 51.3% | 560 | 51.3% | -0.26 | — | — | — | — |
| — | — | — | — | +0.72 | 51.1% | 565 | 51.1% | -0.28 | — | — | — | — |
| — | — | — | — | +0.70 | 51.0% | 570 | 51.0% | -0.30 | — | — | — | — |
| — | — | — | — | +0.68 | 50.9% | 575 | 50.9% | -0.32 | — | — | — | — |
| — | — | — | — | +0.66 | 50.9% | 580 | 50.9% | -0.34 | — | — | — | — |
| — | — | — | — | +0.64 | 50.8% | 585 | 50.8% | -0.36 | — | — | — | — |
| — | 44.70 | 47.00 | 45.85 | +0.62 | 50.8% | 590 | 50.8% | -0.39 | 26.77 | 26.20 | 27.35 | — |
| — | 42.55 | 44.30 | 43.42 | +0.59 | 50.7% | 595 | 50.7% | -0.41 | 29.05 | 28.50 | 29.60 | — |
| — | 40.45 | 41.65 | 41.05 | +0.57 | 50.7% | 600 | 50.7% | -0.43 | 30.88 | 29.80 | 31.95 | — |
| — | 37.90 | 40.35 | 39.12 | +0.55 | 50.7% | 605 | 50.7% | -0.45 | 33.88 | 33.30 | 34.45 | — |
| — | 35.55 | 36.75 | 36.15 | +0.53 | 50.7% | 610 | 50.7% | -0.48 | 36.35 | 35.70 | 37.00 | — |
| — | 33.30 | 34.35 | 33.83 | +0.51 | 50.7% | 615 | 50.7% | -0.50 | 39.05 | 38.40 | 39.70 | — |
| — | 31.10 | 32.25 | 31.68 | +0.48 | 50.7% | 620 | 50.7% | -0.52 | 41.83 | 41.10 | 42.55 | — |
| — | 29.00 | 30.20 | 29.60 | +0.46 | 50.7% | 625 | 50.7% | -0.54 | 44.85 | 44.25 | 45.45 | — |
| — | 27.05 | 29.45 | 28.25 | +0.44 | 50.8% | 630 | 50.8% | -0.56 | 47.48 | 46.40 | 48.55 | — |
| — | 25.20 | 27.60 | 26.40 | +0.42 | 50.8% | 635 | 50.8% | -0.58 | 51.45 | 50.30 | 52.60 | — |
| — | 23.45 | 24.55 | 24.00 | +0.40 | 50.9% | 640 | 50.9% | -0.61 | 55.70 | 53.55 | 57.85 | — |
| — | 21.75 | 24.20 | 22.98 | +0.38 | 50.9% | 645 | 50.9% | -0.63 | 57.65 | 55.00 | 60.30 | — |
| — | 20.20 | 21.40 | 20.80 | +0.36 | 51.0% | 650 | 51.0% | -0.65 | 61.95 | 60.25 | 63.65 | — |
| — | 18.75 | 19.80 | 19.27 | +0.34 | 51.1% | 655 | 51.1% | -0.66 | 63.83 | 61.90 | 65.75 | — |
| — | 17.40 | 18.35 | 17.88 | +0.32 | 51.2% | 660 | 51.2% | -0.68 | 68.17 | 65.55 | 70.80 | — |
| — | 13.85 | 14.75 | 14.30 | +0.27 | 51.5% | 675 | 51.5% | -0.73 | 80.00 | 76.50 | 83.50 | — |
| — | 13.00 | 13.75 | 13.38 | +0.26 | 51.6% | 680 | 51.6% | -0.75 | 85.00 | 82.55 | 87.45 | — |
| — | 11.90 | 12.75 | 12.32 | +0.24 | 51.7% | 685 | 51.7% | -0.77 | 89.05 | 86.60 | 91.50 | — |
| — | 9.35 | 10.20 | 9.78 | +0.20 | 52.1% | 700 | 52.1% | -0.81 | 101.62 | 99.10 | 104.15 | — |
| — | 6.00 | 6.65 | 6.33 | +0.14 | 53.0% | 730 | 53.0% | -0.87 | 127.22 | 123.90 | 130.55 | — |
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.