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 | |
| — | 136.10 | 140.50 | 138.30 | +0.85 | 49.9% | 490 | 49.9% | -0.15 | 14.53 | 14.05 | 15.00 | — |
| — | 120.90 | 127.25 | 124.08 | +0.82 | 49.5% | 510 | 49.5% | -0.18 | 19.20 | 18.70 | 19.70 | — |
| — | 107.90 | 111.30 | 109.60 | +0.78 | 49.2% | 530 | 49.2% | -0.22 | 25.38 | 24.65 | 26.10 | — |
| — | 100.25 | 106.05 | 103.15 | — | — | 540 | — | — | 27.93 | 27.05 | 28.80 | — |
| — | 95.25 | 97.70 | 96.47 | +0.74 | 49.1% | 550 | 49.1% | -0.26 | 32.02 | 31.15 | 32.90 | — |
| — | 89.00 | 92.05 | 90.53 | +0.72 | 49.0% | 560 | 49.0% | -0.29 | 35.73 | 34.95 | 36.50 | — |
| — | 83.75 | 85.40 | 84.58 | +0.69 | 49.0% | 570 | 49.0% | -0.31 | 39.88 | 39.10 | 40.65 | — |
| — | 76.50 | 80.60 | 78.55 | +0.67 | 49.0% | 580 | 49.0% | -0.33 | 44.08 | 43.50 | 44.65 | — |
| — | 73.20 | 74.55 | 73.88 | +0.65 | 49.0% | 590 | 49.0% | -0.36 | 49.20 | 48.20 | 50.20 | — |
| — | 68.15 | 69.80 | 68.97 | +0.62 | 49.0% | 600 | — | — | 53.73 | 53.40 | 54.05 | — |
| — | 63.20 | 64.80 | 64.00 | +0.60 | 49.0% | 610 | 49.0% | -0.41 | 59.85 | 58.70 | 61.00 | — |
| — | 58.40 | 60.85 | 59.62 | +0.57 | 49.0% | 620 | 49.0% | -0.43 | 64.15 | 62.40 | 65.90 | — |
| — | 52.95 | 56.20 | 54.58 | +0.55 | 49.0% | 630 | 49.0% | -0.46 | 70.55 | 69.60 | 71.50 | — |
| — | 50.40 | 52.25 | 51.33 | +0.52 | 49.0% | 640 | 49.0% | -0.48 | 76.62 | 76.30 | 76.95 | — |
| — | 47.05 | 48.85 | 47.95 | +0.50 | 49.0% | 650 | 49.0% | -0.51 | 82.78 | 81.95 | 83.60 | — |
| — | 42.90 | 45.75 | 44.33 | +0.48 | 49.0% | 660 | 49.0% | -0.53 | 89.00 | 87.10 | 90.90 | — |
| — | 38.90 | 42.85 | 40.88 | +0.45 | 49.0% | 670 | 49.0% | -0.56 | 95.53 | 94.15 | 96.90 | — |
| — | 37.20 | 39.10 | 38.15 | +0.43 | 49.0% | 680 | 49.0% | -0.58 | 102.08 | 99.45 | 104.70 | — |
| — | 34.55 | 35.75 | 35.15 | +0.41 | 49.0% | 690 | 49.0% | -0.60 | 109.92 | 108.00 | 111.85 | — |
| — | 32.00 | 33.25 | 32.62 | +0.39 | 49.1% | 700 | 49.1% | -0.62 | 117.03 | 115.15 | 118.90 | — |
| — | 25.85 | 29.40 | 27.62 | +0.35 | 49.2% | 720 | 49.2% | -0.67 | 132.57 | 130.50 | 134.65 | — |
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.