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 | |
| — | 151.75 | 158.70 | 155.22 | +0.82 | 50.8% | 490 | 50.8% | -0.18 | 26.73 | 25.65 | 27.80 | — |
| — | 138.40 | 143.45 | 140.93 | +0.79 | 50.6% | 510 | 50.6% | -0.22 | 33.23 | 32.15 | 34.30 | — |
| — | 127.00 | 131.20 | 129.10 | +0.75 | 50.4% | 530 | — | — | 40.00 | 39.20 | 40.80 | — |
| — | 120.00 | 125.20 | 122.60 | — | — | 540 | — | — | 43.75 | 43.00 | 44.50 | — |
| — | 114.45 | 119.80 | 117.12 | — | — | 550 | — | — | 47.83 | 47.10 | 48.55 | — |
| — | 108.20 | 113.55 | 110.88 | — | — | 560 | — | — | 51.55 | 49.85 | 53.25 | — |
| — | 102.85 | 109.25 | 106.05 | +0.68 | 50.3% | 570 | 50.3% | -0.32 | 56.70 | 55.95 | 57.45 | — |
| — | 98.25 | 104.10 | 101.17 | +0.67 | 50.4% | 580 | 50.4% | -0.34 | 61.90 | 60.55 | 63.25 | — |
| — | 92.80 | 97.55 | 95.17 | +0.65 | 50.4% | 590 | 50.4% | -0.36 | 66.50 | 65.60 | 67.40 | — |
| — | 88.95 | 93.00 | 90.97 | +0.63 | 50.4% | 600 | 50.4% | -0.38 | 71.75 | 70.00 | 73.50 | — |
| — | 85.00 | 88.80 | 86.90 | +0.61 | 50.4% | 610 | 50.4% | -0.40 | 75.95 | 74.00 | 77.90 | — |
| — | 80.50 | 84.60 | 82.55 | +0.59 | 50.5% | 620 | 50.5% | -0.42 | 81.83 | 80.05 | 83.60 | — |
| — | 76.00 | 80.05 | 78.03 | +0.57 | 50.5% | 630 | 50.5% | -0.43 | 87.40 | 85.85 | 88.95 | — |
| — | 73.00 | 74.95 | 73.97 | +0.56 | 50.5% | 640 | 50.5% | -0.45 | 93.33 | 90.95 | 95.70 | — |
| — | 69.15 | 72.50 | 70.83 | +0.54 | 50.6% | 650 | 50.6% | -0.47 | 99.75 | 97.80 | 101.70 | — |
| — | 63.60 | 68.40 | 66.00 | +0.52 | 50.6% | 660 | 50.6% | -0.49 | 106.10 | 104.15 | 108.05 | — |
| — | 60.95 | 64.65 | 62.80 | +0.50 | 50.7% | 670 | 50.7% | -0.51 | 112.60 | 110.60 | 114.60 | — |
| — | 57.00 | 62.00 | 59.50 | +0.49 | 50.7% | 680 | 50.7% | -0.53 | 119.17 | 117.25 | 121.10 | — |
| — | 54.45 | 58.40 | 56.42 | +0.47 | 50.8% | 690 | 50.8% | -0.54 | 126.72 | 124.15 | 129.30 | — |
| — | 53.35 | 55.55 | 54.45 | +0.45 | 50.8% | 700 | 50.8% | -0.56 | 133.05 | 130.90 | 135.20 | — |
| — | 45.80 | 49.75 | 47.77 | +0.42 | 51.0% | 720 | 51.0% | -0.59 | 147.45 | 145.10 | 149.80 | — |
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.