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 | |
| — | 110.55 | 116.30 | 113.42 | +0.98 | 63.0% | 495 | 63.0% | -0.02 | 0.66 | 0.49 | 0.82 | — |
| — | 100.65 | 106.40 | 103.53 | +0.97 | 60.3% | 505 | 60.3% | -0.03 | 0.61 | 0.53 | 0.70 | — |
| — | — | — | — | +0.97 | 58.5% | 512.5 | 58.5% | -0.03 | — | — | — | — |
| — | 85.05 | 90.95 | 88.00 | +0.96 | 56.8% | 520 | 56.8% | -0.04 | 0.92 | 0.77 | 1.06 | — |
| — | 80.75 | 86.95 | 83.85 | +0.95 | 55.8% | 525 | 55.8% | -0.05 | 1.24 | 0.95 | 1.52 | — |
| — | 73.55 | 80.10 | 76.83 | +0.94 | 54.4% | 532.5 | 54.4% | -0.06 | 1.53 | 1.46 | 1.61 | — |
| — | 66.50 | 71.35 | 68.92 | +0.92 | 53.2% | 540 | 53.2% | -0.08 | 2.00 | 1.92 | 2.08 | — |
| — | 61.50 | 67.25 | 64.38 | +0.91 | 52.5% | 545 | 52.5% | -0.10 | 2.44 | 2.33 | 2.54 | — |
| — | 57.00 | 62.25 | 59.62 | +0.89 | 51.9% | 550 | 51.9% | -0.11 | 2.96 | 2.82 | 3.10 | — |
| — | 53.10 | 57.90 | 55.50 | +0.87 | 51.3% | 555 | 51.3% | -0.13 | 3.52 | 3.45 | 3.60 | — |
| — | 49.30 | 53.65 | 51.48 | +0.85 | 50.9% | 560 | 50.9% | -0.15 | 4.25 | 4.15 | 4.35 | — |
| — | 44.65 | 49.55 | 47.10 | +0.82 | 50.5% | 565 | 50.5% | -0.18 | 5.10 | 4.95 | 5.25 | — |
| — | — | — | — | +0.81 | 50.4% | 567.5 | 50.4% | -0.19 | — | — | — | — |
| — | 40.65 | 45.55 | 43.10 | +0.79 | 50.3% | 570 | 50.3% | -0.21 | 6.10 | 5.95 | 6.25 | — |
| — | — | — | — | +0.78 | 50.1% | 572.5 | 50.1% | -0.22 | — | — | — | — |
| — | 36.55 | 41.80 | 39.17 | +0.76 | 50.1% | 575 | 50.1% | -0.24 | 7.28 | 7.10 | 7.45 | — |
| — | — | — | — | +0.75 | 50.0% | 577.5 | 50.0% | -0.25 | — | — | — | — |
| — | 35.90 | 37.85 | 36.88 | +0.73 | 49.9% | 580 | 49.9% | -0.27 | 8.65 | 8.45 | 8.85 | — |
| — | — | — | — | +0.71 | 46.5% | 582.5 | 49.9% | -0.29 | — | — | — | — |
| — | 32.85 | 35.20 | 34.02 | +0.69 | 49.9% | 585 | 49.9% | -0.31 | 10.20 | 10.00 | 10.40 | — |
| — | — | — | — | +0.68 | 49.9% | 587.5 | 49.9% | -0.32 | — | — | — | — |
| — | 28.70 | 31.90 | 30.30 | +0.66 | 49.9% | 590 | 49.9% | -0.34 | 11.38 | 10.30 | 12.45 | — |
| — | — | — | — | +0.64 | 49.9% | 592.5 | 49.9% | -0.36 | — | — | — | — |
| — | 26.75 | 28.95 | 27.85 | +0.62 | 49.9% | 595 | 49.9% | -0.38 | 13.93 | 13.70 | 14.15 | — |
| — | — | — | — | +0.60 | 49.9% | 597.5 | — | — | — | — | — | — |
| — | 23.90 | 24.75 | 24.32 | +0.58 | 49.9% | 600 | 49.9% | -0.42 | 15.30 | 14.40 | 16.20 | — |
| — | 22.60 | 23.50 | 23.05 | +0.56 | 50.0% | 602.5 | 50.0% | -0.44 | 17.35 | 16.70 | 18.00 | — |
| — | 21.45 | 22.20 | 21.82 | +0.54 | 50.0% | 605 | 50.0% | -0.46 | 17.77 | 16.75 | 18.80 | — |
| — | 20.30 | 20.85 | 20.57 | +0.52 | 50.1% | 607.5 | 50.1% | -0.48 | 19.65 | 19.15 | 20.15 | — |
| — | 19.10 | 19.65 | 19.38 | +0.50 | 50.1% | 610 | 50.1% | -0.50 | 20.57 | 19.30 | 21.85 | — |
| — | 17.80 | 19.85 | 18.82 | +0.48 | 50.1% | 612.5 | 50.1% | -0.52 | 22.38 | 21.75 | 23.00 | — |
| — | 16.65 | 17.30 | 16.98 | +0.46 | 50.2% | 615 | 50.2% | -0.54 | 23.80 | 23.50 | 24.10 | — |
| — | 15.70 | 16.30 | 16.00 | +0.44 | 50.2% | 617.5 | 50.2% | -0.56 | 25.23 | 24.75 | 25.70 | — |
| — | 14.30 | 15.30 | 14.80 | +0.42 | 50.3% | 620 | 50.3% | -0.58 | 26.85 | 26.45 | 27.25 | — |
| — | 13.80 | 14.35 | 14.07 | +0.41 | 50.3% | 622.5 | 50.3% | -0.60 | 28.52 | 27.75 | 29.30 | — |
| — | 12.90 | 13.65 | 13.28 | +0.39 | 50.4% | 625 | 50.4% | -0.62 | 29.50 | 28.60 | 30.40 | — |
| — | — | — | — | +0.37 | 50.4% | 627.5 | 50.4% | -0.63 | — | — | — | — |
| — | 11.20 | 11.75 | 11.47 | +0.35 | 50.5% | 630 | 50.5% | -0.65 | 33.02 | 32.10 | 33.95 | — |
| — | — | — | — | +0.33 | 50.5% | 632.5 | 50.5% | -0.67 | — | — | — | — |
| — | 9.80 | 10.40 | 10.10 | +0.32 | 50.5% | 635 | 50.5% | -0.69 | 37.83 | 35.15 | 40.50 | — |
| — | — | — | — | +0.30 | 50.5% | 637.5 | 50.5% | -0.70 | — | — | — | — |
| — | 8.45 | 8.95 | 8.70 | +0.28 | 50.6% | 640 | 50.6% | -0.72 | 40.67 | 39.10 | 42.25 | — |
| — | — | — | — | +0.27 | 50.6% | 642.5 | 50.6% | -0.73 | — | — | — | — |
| — | 7.30 | 7.75 | 7.53 | +0.25 | 50.7% | 645 | 50.7% | -0.75 | 44.62 | 43.00 | 46.25 | — |
| — | — | — | — | +0.24 | 50.7% | 647.5 | 50.7% | -0.76 | — | — | — | — |
| — | 6.30 | 6.65 | 6.47 | +0.23 | 50.8% | 650 | 50.8% | -0.78 | 49.88 | 47.50 | 52.25 | — |
| — | — | — | — | +0.21 | 50.8% | 652.5 | 50.8% | -0.79 | — | — | — | — |
| — | 5.40 | 5.85 | 5.62 | +0.20 | 50.9% | 655 | 50.9% | -0.80 | 53.67 | 51.20 | 56.15 | — |
| — | 4.65 | 4.95 | 4.80 | +0.18 | 51.1% | 660 | 51.1% | -0.83 | 57.33 | 54.30 | 60.35 | — |
| — | — | — | — | +0.17 | 51.2% | 662.5 | 51.2% | -0.84 | — | — | — | — |
| — | — | — | — | +0.15 | 51.4% | 667.5 | 51.4% | -0.86 | — | — | — | — |
| — | 2.83 | 3.10 | 2.96 | +0.12 | 51.9% | 675 | 51.9% | -0.88 | 71.40 | 68.80 | 74.00 | — |
| — | 2.21 | 2.79 | 2.50 | +0.11 | 52.2% | 680 | 52.2% | -0.90 | 75.08 | 73.40 | 76.75 | — |
| — | 2.11 | 2.38 | 2.25 | +0.09 | 52.5% | 685 | 52.5% | -0.91 | 80.38 | 77.95 | 82.80 | — |
| — | — | — | — | +0.08 | 53.0% | 692.5 | 53.0% | -0.93 | — | — | — | — |
| — | 1.31 | 1.41 | 1.36 | +0.06 | 53.5% | 700 | 53.5% | -0.95 | 93.95 | 90.80 | 97.10 | — |
| — | — | — | — | +0.05 | 54.0% | 707.5 | 54.0% | -0.96 | — | — | — | — |
| — | 0.53 | 1.14 | 0.83 | +0.04 | 54.5% | 715 | 54.5% | -0.97 | 108.50 | 105.40 | 111.60 | — |
| — | — | — | — | +0.03 | 55.0% | 722.5 | 55.0% | -0.98 | — | — | — | — |
| — | 0.23 | 0.82 | 0.53 | +0.02 | 55.5% | 730 | 55.5% | -0.98 | 123.55 | 120.70 | 126.40 | — |
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.