Spot 607.91
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.05 | 121.75 | 118.90 | +0.99 | 66.7% | 490 | 66.7% | -0.01 | 0.14 | 0.12 | 0.16 | — |
| — | 106.15 | 109.65 | 107.90 | +0.98 | 63.0% | 500 | 63.0% | -0.02 | 0.19 | 0.18 | 0.20 | — |
| — | 100.70 | 106.50 | 103.60 | — | — | 505 | — | — | 0.22 | 0.20 | 0.24 | — |
| — | 86.40 | 90.55 | 88.47 | — | — | 520 | — | — | 0.34 | 0.31 | 0.37 | — |
| — | 78.65 | 84.90 | 81.78 | — | — | 527.5 | — | — | 0.32 | 0.15 | 0.49 | — |
| — | 73.95 | 80.00 | 76.97 | +0.96 | 52.1% | 532.5 | 52.1% | -0.04 | 0.61 | 0.50 | 0.72 | — |
| — | 68.60 | 70.25 | 69.42 | +0.96 | 49.9% | 540 | 49.9% | -0.04 | 0.71 | 0.68 | 0.75 | — |
| — | 60.15 | 67.70 | 63.92 | +0.95 | 48.6% | 545 | 48.6% | -0.05 | 0.85 | 0.81 | 0.90 | — |
| — | 58.65 | 60.55 | 59.60 | +0.94 | 47.5% | 550 | 47.5% | -0.06 | 1.06 | 1.03 | 1.09 | — |
| — | 50.60 | 57.50 | 54.05 | +0.93 | 46.6% | 555 | 46.6% | -0.07 | 1.32 | 1.28 | 1.37 | — |
| — | 48.75 | 50.85 | 49.80 | +0.92 | 45.8% | 560 | 45.8% | -0.08 | 1.67 | 1.62 | 1.72 | — |
| — | 45.20 | 50.10 | 47.65 | +0.91 | 45.5% | 562.5 | 45.5% | -0.09 | 1.89 | 1.83 | 1.94 | — |
| — | 43.00 | 47.35 | 45.17 | +0.90 | 45.1% | 565 | 45.1% | -0.10 | 2.12 | 2.06 | 2.18 | — |
| — | 40.85 | 45.65 | 43.25 | +0.89 | 44.8% | 567.5 | 44.8% | -0.11 | 2.40 | 2.32 | 2.48 | — |
| — | 39.40 | 42.70 | 41.05 | +0.88 | 44.6% | 570 | 44.6% | -0.12 | 2.67 | 2.57 | 2.76 | — |
| — | 35.05 | 42.30 | 38.67 | +0.87 | 44.3% | 572.5 | 44.3% | -0.13 | 2.88 | 2.66 | 3.10 | — |
| — | 35.20 | 37.95 | 36.58 | +0.86 | 44.0% | 575 | 44.0% | -0.14 | 3.40 | 3.30 | 3.50 | — |
| — | 32.65 | 37.25 | 34.95 | +0.85 | 43.7% | 577.5 | 43.7% | -0.15 | 3.85 | 3.75 | 3.95 | — |
| — | 32.10 | 33.65 | 32.88 | +0.84 | 43.4% | 580 | 43.4% | -0.17 | 4.30 | 4.20 | 4.40 | — |
| — | 28.20 | 32.40 | 30.30 | +0.82 | 43.2% | 582.5 | 43.2% | -0.18 | 4.85 | 4.75 | 4.95 | — |
| — | 28.00 | 30.10 | 29.05 | +0.81 | 43.0% | 585 | 43.0% | -0.19 | 5.47 | 5.35 | 5.60 | — |
| — | 26.20 | 27.85 | 27.02 | +0.79 | 42.8% | 587.5 | 42.8% | -0.21 | 6.08 | 6.00 | 6.15 | — |
| — | 24.65 | 26.95 | 25.80 | +0.78 | 42.7% | 590 | 42.7% | -0.23 | 6.78 | 6.65 | 6.90 | — |
| — | 22.70 | 25.40 | 24.05 | +0.76 | 42.7% | 592.5 | 42.7% | -0.24 | 6.85 | 6.00 | 7.70 | — |
| — | 21.25 | 22.30 | 21.77 | +0.74 | 42.6% | 595 | 42.6% | -0.26 | 7.97 | 7.35 | 8.60 | — |
| — | 19.20 | 20.75 | 19.98 | +0.72 | 42.6% | 597.5 | 42.6% | -0.28 | 9.53 | 9.20 | 9.85 | — |
| — | 18.10 | 19.15 | 18.62 | +0.70 | 42.6% | 600 | 42.6% | -0.30 | 10.35 | 10.20 | 10.50 | — |
| — | 16.35 | 17.65 | 17.00 | +0.68 | 42.6% | 602.5 | 42.6% | -0.32 | 10.70 | 9.80 | 11.60 | — |
| — | 15.65 | 16.25 | 15.95 | +0.66 | 42.6% | 605 | 42.6% | -0.34 | 12.57 | 12.40 | 12.75 | — |
| — | 14.45 | 14.95 | 14.70 | +0.64 | 42.6% | 607.5 | 42.6% | -0.36 | 13.38 | 12.75 | 14.00 | — |
| — | 13.45 | 13.80 | 13.62 | — | — | 610 | — | — | 15.15 | 14.95 | 15.35 | — |
| — | 12.05 | 12.55 | 12.30 | — | — | 612.5 | — | — | 16.62 | 16.20 | 17.05 | — |
| — | 11.10 | 11.50 | 11.30 | — | — | 615 | — | — | 17.57 | 17.05 | 18.10 | — |
| — | 9.65 | 10.50 | 10.07 | — | — | 617.5 | — | — | 19.52 | 19.15 | 19.90 | — |
| — | 9.10 | 9.50 | 9.30 | — | — | 620 | — | — | 21.00 | 20.55 | 21.45 | — |
| — | 8.35 | 8.75 | 8.55 | +0.50 | 42.5% | 622.5 | 42.5% | -0.50 | 22.80 | 22.25 | 23.35 | — |
| — | 7.55 | 7.90 | 7.72 | — | — | 625 | 42.5% | -0.52 | 24.50 | 23.65 | 25.35 | — |
| — | 6.80 | 7.20 | 7.00 | — | — | 627.5 | — | — | 25.90 | 24.40 | 27.40 | — |
| — | 6.15 | 6.45 | 6.30 | +0.44 | 42.6% | 630 | 42.6% | -0.56 | 28.25 | 27.05 | 29.45 | — |
| — | 5.55 | 5.85 | 5.70 | +0.42 | 42.6% | 632.5 | 42.6% | -0.59 | 29.80 | 29.10 | 30.50 | — |
| — | 5.00 | 5.25 | 5.12 | +0.39 | 42.7% | 635 | 42.7% | -0.61 | 31.82 | 31.00 | 32.65 | — |
| — | 4.45 | 4.75 | 4.60 | +0.37 | 42.8% | 637.5 | 42.8% | -0.63 | 33.62 | 32.80 | 34.45 | — |
| — | 4.10 | 4.20 | 4.15 | +0.35 | 42.9% | 640 | 42.9% | -0.65 | 35.95 | 34.70 | 37.20 | — |
| — | 3.55 | 3.80 | 3.67 | +0.33 | 43.0% | 642.5 | 43.0% | -0.67 | 37.30 | 35.70 | 38.90 | — |
| — | 3.25 | 3.40 | 3.33 | +0.31 | 43.1% | 645 | 43.1% | -0.69 | 40.48 | 38.75 | 42.20 | — |
| — | 2.85 | 3.35 | 3.10 | +0.29 | 43.2% | 647.5 | 43.2% | -0.71 | 41.98 | 40.50 | 43.45 | — |
| — | 2.60 | 2.78 | 2.69 | +0.28 | 43.4% | 650 | 43.4% | -0.73 | 44.30 | 43.00 | 45.60 | — |
| — | 2.19 | 2.55 | 2.37 | +0.26 | 43.6% | 652.5 | 43.6% | -0.75 | 45.38 | 42.95 | 47.80 | — |
| — | 1.80 | 2.23 | 2.02 | +0.22 | 43.9% | 657.5 | 43.9% | -0.78 | 50.65 | 48.95 | 52.35 | — |
| — | 1.63 | 1.72 | 1.68 | +0.21 | 44.1% | 660 | 44.1% | -0.79 | 53.02 | 50.60 | 55.45 | — |
| — | 1.16 | 1.35 | 1.25 | +0.18 | 44.6% | 665 | 44.6% | -0.82 | 57.98 | 54.65 | 61.30 | — |
| — | 0.89 | 1.01 | 0.95 | +0.14 | 45.2% | 672.5 | 45.2% | -0.86 | 65.58 | 62.05 | 69.10 | — |
| — | 0.71 | 0.81 | 0.76 | +0.12 | 45.7% | 677.5 | 45.7% | -0.88 | 69.85 | 67.20 | 72.50 | — |
| — | 0.55 | 0.66 | 0.60 | +0.11 | 46.2% | 682.5 | 46.2% | -0.90 | 75.42 | 72.05 | 78.80 | — |
| — | 0.40 | 0.45 | 0.42 | — | — | 690 | — | — | 82.80 | 80.85 | 84.75 | — |
| — | 0.26 | 0.35 | 0.30 | — | — | 697.5 | — | — | 90.42 | 88.25 | 92.60 | — |
| — | 0.19 | 0.35 | 0.27 | — | — | 705 | — | — | 96.65 | 93.65 | 99.65 | — |
| — | 0.13 | 0.39 | 0.26 | — | — | 712.5 | — | — | 104.83 | 101.20 | 108.45 | — |
| — | 0.12 | 0.14 | 0.13 | — | — | 720 | — | — | 112.28 | 108.65 | 115.90 | — |
| — | 0.06 | 0.12 | 0.09 | +0.02 | 52.1% | 727.5 | 52.1% | -0.98 | 119.92 | 116.45 | 123.40 | — |
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.