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 | |
| — | 116.45 | 121.50 | 118.97 | +0.97 | 56.8% | 490 | 56.8% | -0.03 | 0.64 | 0.49 | 0.79 | — |
| — | 107.10 | 113.50 | 110.30 | +0.97 | 54.1% | 500 | 54.1% | -0.03 | 0.77 | 0.69 | 0.85 | — |
| — | 101.95 | 107.45 | 104.70 | +0.96 | 52.9% | 505 | 52.9% | -0.04 | 0.87 | 0.76 | 0.98 | — |
| — | 87.50 | 91.60 | 89.55 | +0.95 | 49.7% | 520 | 49.7% | -0.05 | 1.24 | 1.14 | 1.33 | — |
| — | 68.70 | 74.90 | 71.80 | +0.92 | 46.9% | 540 | 46.9% | -0.08 | 2.33 | 2.23 | 2.43 | — |
| — | 64.00 | 70.25 | 67.12 | — | — | 545 | — | — | 2.67 | 2.35 | 3.00 | — |
| — | 59.40 | 66.00 | 62.70 | +0.90 | 45.9% | 550 | 45.9% | -0.10 | 3.25 | 3.10 | 3.40 | — |
| — | 56.35 | 59.95 | 58.15 | +0.88 | 45.4% | 555 | 45.4% | -0.12 | 3.90 | 3.70 | 4.10 | — |
| — | 51.20 | 57.10 | 54.15 | +0.87 | 45.0% | 560 | 45.0% | -0.14 | 4.62 | 4.50 | 4.75 | — |
| — | 46.85 | 52.50 | 49.67 | +0.85 | 44.6% | 565 | 44.6% | -0.15 | 5.45 | 5.25 | 5.65 | — |
| — | 43.20 | 48.05 | 45.62 | +0.83 | 44.3% | 570 | 44.3% | -0.18 | 6.42 | 6.15 | 6.70 | — |
| — | 40.05 | 42.40 | 41.23 | +0.81 | 44.0% | 575 | 44.0% | -0.20 | 7.60 | 7.25 | 7.95 | — |
| — | 35.60 | 39.15 | 37.38 | +0.78 | 43.7% | 580 | — | — | 9.03 | 8.55 | 9.50 | — |
| — | 33.55 | 36.00 | 34.77 | — | — | 585 | — | — | 10.38 | 10.05 | 10.70 | — |
| — | 30.30 | 33.55 | 31.93 | — | — | 590 | — | — | 12.78 | 11.75 | 13.80 | — |
| — | 26.25 | 29.65 | 27.95 | — | — | 595 | — | — | 13.93 | 13.60 | 14.25 | — |
| — | 24.55 | 25.60 | 25.07 | +0.67 | 42.9% | 600 | 42.9% | -0.33 | 16.27 | 15.75 | 16.80 | — |
| — | 21.70 | 22.40 | 22.05 | +0.63 | 42.8% | 605 | 42.8% | -0.37 | 18.35 | 18.00 | 18.70 | — |
| — | 19.65 | 20.00 | 19.82 | +0.60 | 42.7% | 610 | 42.7% | -0.40 | 20.88 | 20.50 | 21.25 | — |
| — | 18.30 | 18.95 | 18.62 | +0.59 | 42.7% | 612.5 | 42.7% | -0.42 | 22.52 | 21.90 | 23.15 | — |
| — | 17.10 | 17.85 | 17.48 | +0.57 | 42.7% | 615 | 42.7% | -0.43 | 22.98 | 21.80 | 24.15 | — |
| — | 15.70 | 16.70 | 16.20 | +0.55 | 42.7% | 617.5 | 42.7% | -0.45 | 24.80 | 24.10 | 25.50 | — |
| — | 15.10 | 15.70 | 15.40 | +0.53 | 42.7% | 620 | 42.7% | -0.47 | 27.25 | 26.15 | 28.35 | — |
| — | 13.80 | 14.75 | 14.28 | +0.52 | 42.7% | 622.5 | 42.7% | -0.49 | 28.65 | 27.70 | 29.60 | — |
| — | 13.15 | 13.75 | 13.45 | +0.50 | 42.7% | 625 | 42.7% | -0.50 | 30.00 | 29.30 | 30.70 | — |
| — | 12.40 | 14.25 | 13.32 | +0.48 | 42.7% | 627.5 | 42.7% | -0.52 | 31.98 | 30.85 | 33.10 | — |
| — | 11.85 | 12.00 | 11.93 | +0.47 | 42.8% | 630 | 42.8% | -0.54 | 33.55 | 32.50 | 34.60 | — |
| — | 10.70 | 12.80 | 11.75 | +0.45 | 42.8% | 632.5 | 42.8% | -0.56 | 34.77 | 33.05 | 36.50 | — |
| — | 10.05 | 10.55 | 10.30 | +0.43 | 42.8% | 635 | 42.8% | -0.57 | 36.30 | 35.35 | 37.25 | — |
| — | 9.35 | 9.85 | 9.60 | +0.42 | 42.8% | 637.5 | 42.8% | -0.59 | 38.85 | 37.65 | 40.05 | — |
| — | 8.65 | 9.15 | 8.90 | +0.40 | 42.9% | 640 | 42.9% | -0.60 | 39.80 | 38.15 | 41.45 | — |
| — | 8.05 | 8.60 | 8.32 | +0.38 | 42.9% | 642.5 | 42.9% | -0.62 | 41.83 | 40.60 | 43.05 | — |
| — | 7.45 | 8.00 | 7.72 | +0.37 | 43.0% | 645 | 43.0% | -0.64 | 43.67 | 42.05 | 45.30 | — |
| — | 6.90 | 7.45 | 7.17 | +0.35 | 43.1% | 647.5 | 43.1% | -0.65 | 45.62 | 44.05 | 47.20 | — |
| — | 6.60 | 6.85 | 6.72 | +0.34 | 43.1% | 650 | 43.1% | -0.67 | 47.15 | 45.00 | 49.30 | — |
| — | 5.95 | 6.45 | 6.20 | +0.32 | 43.2% | 652.5 | 43.2% | -0.68 | 49.62 | 47.75 | 51.50 | — |
| — | 5.10 | 5.60 | 5.35 | +0.29 | 43.4% | 657.5 | 43.4% | -0.71 | 54.30 | 51.70 | 56.90 | — |
| — | 4.90 | 5.05 | 4.97 | +0.28 | 43.5% | 660 | 43.5% | -0.72 | 56.08 | 54.70 | 57.45 | — |
| — | 4.10 | 4.45 | 4.28 | +0.26 | 43.7% | 665 | 43.7% | -0.75 | 60.73 | 58.15 | 63.30 | — |
| — | 1.87 | 2.06 | 1.97 | +0.15 | 45.0% | 690 | 45.0% | -0.85 | 83.85 | 80.40 | 87.30 | — |
| — | 1.10 | 1.35 | 1.23 | +0.11 | 45.9% | 705 | 45.9% | -0.90 | 98.20 | 94.80 | 101.60 | — |
| — | 0.66 | 0.89 | 0.78 | +0.07 | 46.8% | 720 | 46.8% | -0.93 | 112.65 | 109.00 | 116.30 | — |
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.