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 | |
| — | 134.10 | 138.45 | 136.28 | +0.84 | 55.3% | 490 | 55.3% | -0.16 | 14.40 | 13.65 | 15.15 | — |
| — | 119.20 | 123.40 | 121.30 | +0.80 | 54.7% | 510 | 54.7% | -0.20 | 19.32 | 18.75 | 19.90 | — |
| — | 105.00 | 109.40 | 107.20 | +0.76 | 54.3% | 530 | — | — | 25.25 | 24.15 | 26.35 | — |
| — | 99.30 | 102.45 | 100.88 | +0.74 | 54.1% | 540 | — | — | 28.30 | 26.85 | 29.75 | — |
| — | 92.75 | 96.15 | 94.45 | — | — | 550 | — | — | 31.95 | 31.00 | 32.90 | — |
| — | 86.65 | 89.65 | 88.15 | — | — | 560 | 53.9% | -0.32 | 36.40 | 35.05 | 37.75 | — |
| — | 80.45 | 84.10 | 82.28 | +0.66 | 53.8% | 570 | — | — | 40.50 | 39.05 | 41.95 | — |
| — | 75.35 | 78.15 | 76.75 | — | — | 580 | — | — | 44.23 | 42.75 | 45.70 | — |
| — | 70.95 | 73.30 | 72.12 | — | — | 590 | — | — | 49.20 | 47.10 | 51.30 | — |
| — | 65.90 | 68.20 | 67.05 | — | — | 600 | 53.7% | -0.42 | 54.30 | 52.85 | 55.75 | — |
| — | 62.05 | 64.00 | 63.02 | +0.56 | 53.7% | 610 | — | — | 59.65 | 59.00 | 60.30 | — |
| — | 57.70 | 59.00 | 58.35 | +0.53 | 53.8% | 620 | 53.8% | -0.47 | 65.38 | 63.30 | 67.45 | — |
| — | 53.65 | 55.25 | 54.45 | — | — | 630 | — | — | 72.08 | 70.80 | 73.35 | — |
| — | 49.30 | 51.10 | 50.20 | +0.48 | 53.8% | 640 | 53.8% | -0.52 | 77.47 | 75.40 | 79.55 | — |
| — | 46.20 | 47.50 | 46.85 | +0.46 | 53.9% | 650 | 53.9% | -0.55 | 83.85 | 81.75 | 85.95 | — |
| — | 41.50 | 44.35 | 42.92 | +0.44 | 54.0% | 660 | 54.0% | -0.57 | 90.47 | 88.40 | 92.55 | — |
| — | 38.95 | 42.00 | 40.48 | +0.41 | 54.1% | 670 | 54.1% | -0.60 | 97.35 | 95.30 | 99.40 | — |
| — | 36.10 | 38.90 | 37.50 | +0.39 | 54.2% | 680 | 54.2% | -0.62 | 104.35 | 102.35 | 106.35 | — |
| — | 33.25 | 35.10 | 34.17 | +0.37 | 54.3% | 690 | 54.3% | -0.64 | 112.28 | 109.60 | 114.95 | — |
| — | 28.55 | 31.40 | 29.98 | +0.33 | 54.5% | 710 | 54.5% | -0.68 | 127.45 | 124.70 | 130.20 | — |
| — | 24.90 | 26.85 | 25.88 | +0.29 | 54.7% | 730 | 54.7% | -0.72 | 143.20 | 140.50 | 145.90 | — |
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.