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 | |
| — | 120.25 | 126.65 | 123.45 | +0.93 | 58.6% | 490 | 58.6% | -0.07 | 3.50 | 3.30 | 3.70 | — |
| — | 112.25 | 117.00 | 114.62 | +0.91 | 57.8% | 500 | 57.8% | -0.09 | 4.40 | 4.20 | 4.60 | — |
| — | 105.85 | 113.35 | 109.60 | +0.90 | 57.4% | 505 | 57.4% | -0.10 | 4.92 | 4.70 | 5.15 | — |
| — | 94.10 | 99.15 | 96.62 | +0.88 | 56.5% | 520 | 56.5% | -0.12 | 6.97 | 6.80 | 7.15 | — |
| — | 77.60 | 82.95 | 80.28 | +0.83 | 55.5% | 540 | 55.5% | -0.17 | 10.65 | 10.40 | 10.90 | — |
| — | 73.25 | 79.15 | 76.20 | +0.82 | 55.4% | 545 | 55.4% | -0.18 | 11.78 | 11.50 | 12.05 | — |
| — | 70.75 | 74.40 | 72.58 | +0.80 | 55.2% | 550 | 55.2% | -0.20 | 13.10 | 12.85 | 13.35 | 331 |
| — | 66.45 | 71.75 | 69.10 | +0.79 | 55.1% | 555 | 55.1% | -0.22 | 14.35 | 14.00 | 14.70 | — |
| 28 | 63.55 | 67.55 | 65.55 | +0.77 | 54.9% | 560 | 54.9% | -0.23 | 15.82 | 15.45 | 16.20 | — |
| — | 60.15 | 63.80 | 61.98 | +0.75 | 54.8% | 565 | 54.8% | -0.25 | 17.95 | 17.05 | 18.85 | 125 |
| — | 58.30 | 60.75 | 59.52 | +0.74 | 54.7% | 570 | — | — | 19.02 | 18.60 | 19.45 | 245 |
| 14 | 53.90 | 58.15 | 56.02 | +0.72 | 54.7% | 575 | 54.7% | -0.28 | 20.88 | 20.50 | 21.25 | — |
| — | 50.95 | 54.15 | 52.55 | — | — | 580 | — | — | 23.18 | 22.50 | 23.85 | — |
| — | 47.80 | 51.55 | 49.67 | — | — | 585 | 54.6% | -0.32 | 24.85 | 24.45 | 25.25 | — |
| — | 44.95 | 48.65 | 46.80 | +0.66 | 54.5% | 590 | 54.5% | -0.34 | 26.93 | 26.65 | 27.20 | — |
| — | 42.20 | 44.40 | 43.30 | — | — | 595 | — | — | 29.27 | 28.85 | 29.70 | — |
| — | 40.85 | 41.75 | 41.30 | — | — | 600 | — | — | 31.75 | 31.20 | 32.30 | — |
| — | 38.30 | 39.25 | 38.77 | — | — | 605 | — | — | 34.05 | 33.65 | 34.45 | — |
| — | 35.95 | 36.70 | 36.33 | +0.58 | 54.4% | 610 | — | — | 37.35 | 36.25 | 38.45 | — |
| — | 33.55 | 34.55 | 34.05 | — | — | 615 | — | — | 40.02 | 38.90 | 41.15 | — |
| — | 31.45 | 32.40 | 31.93 | — | — | 620 | 54.4% | -0.46 | 42.17 | 41.75 | 42.60 | — |
| — | 29.40 | 30.35 | 29.88 | — | — | 625 | 54.4% | -0.48 | 45.83 | 44.65 | 47.00 | — |
| — | 27.45 | 28.40 | 27.93 | — | — | 630 | — | — | 48.15 | 47.70 | 48.60 | — |
| — | 25.65 | 26.50 | 26.07 | — | — | 635 | 54.5% | -0.52 | 51.17 | 49.15 | 53.20 | — |
| — | 23.95 | 25.25 | 24.60 | +0.46 | 54.5% | 640 | 54.5% | -0.54 | 55.50 | 53.95 | 57.05 | — |
| — | 22.20 | 23.10 | 22.65 | +0.44 | 54.5% | 645 | 54.5% | -0.56 | 57.80 | 55.15 | 60.45 | — |
| — | 20.70 | 21.80 | 21.25 | +0.42 | 54.6% | 650 | 54.6% | -0.58 | 60.25 | 58.80 | 61.70 | — |
| — | 17.75 | 18.75 | 18.25 | +0.39 | 54.6% | 660 | 54.6% | -0.62 | 68.60 | 65.80 | 71.40 | — |
| — | 16.40 | 17.40 | 16.90 | +0.37 | 54.7% | 665 | 54.7% | -0.64 | 71.05 | 69.45 | 72.65 | — |
| — | 11.05 | 11.90 | 11.47 | +0.28 | 55.0% | 690 | 55.0% | -0.72 | 91.75 | 88.35 | 95.15 | — |
| — | 8.65 | 9.45 | 9.05 | +0.24 | 55.2% | 705 | 55.2% | -0.77 | 104.80 | 101.85 | 107.75 | — |
| — | 7.00 | 7.50 | 7.25 | +0.20 | 55.4% | 720 | 55.4% | -0.80 | 117.05 | 113.65 | 120.45 | — |
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.