Spot 607.54
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 122.00 | 127.00 | 124.50 | +0.95 | 44.8% | 485 | 44.8% | -0.05 | 1.19 | 1.06 | 1.31 | — |
| — | 107.55 | 112.50 | 110.03 | +0.94 | 42.7% | 500 | 42.7% | -0.06 | 1.71 | 1.52 | 1.90 | — |
| — | 93.50 | 98.45 | 95.97 | +0.91 | 40.8% | 515 | 40.8% | -0.09 | 2.41 | 2.21 | 2.61 | — |
| — | 86.50 | 91.50 | 89.00 | +0.89 | 39.9% | 522.5 | 39.9% | -0.11 | 2.81 | 1.66 | 3.95 | — |
| — | 80.50 | 84.30 | 82.40 | +0.87 | 39.1% | 530 | 39.1% | -0.13 | 3.60 | 3.25 | 3.95 | — |
| — | 76.05 | 79.75 | 77.90 | +0.85 | 38.6% | 535 | 38.6% | -0.15 | 4.03 | 3.70 | 4.35 | — |
| — | 71.25 | 75.40 | 73.33 | +0.84 | 38.1% | 540 | 38.1% | -0.16 | 3.90 | 3.05 | 4.75 | — |
| — | 65.30 | 68.80 | 67.05 | +0.81 | 37.4% | 547.5 | 37.4% | -0.19 | 5.30 | 4.05 | 6.55 | — |
| — | 60.35 | 64.60 | 62.48 | +0.79 | 37.0% | 552.5 | 37.0% | -0.21 | 6.03 | 4.70 | 7.35 | — |
| — | 58.80 | 62.50 | 60.65 | +0.78 | 36.8% | 555 | 36.8% | -0.23 | 6.90 | 6.20 | 7.60 | — |
| — | 54.30 | 58.45 | 56.38 | +0.75 | 36.4% | 560 | 36.4% | -0.25 | 7.28 | 6.15 | 8.40 | — |
| — | 52.70 | 56.05 | 54.38 | +0.74 | 36.2% | 562.5 | 36.2% | -0.26 | 7.80 | 6.50 | 9.10 | — |
| — | 50.80 | 54.05 | 52.42 | +0.73 | 36.0% | 565 | 36.0% | -0.28 | 8.53 | 7.40 | 9.65 | — |
| — | 48.80 | 52.10 | 50.45 | +0.71 | 35.8% | 567.5 | 35.8% | -0.29 | 8.68 | 7.50 | 9.85 | — |
| — | 47.05 | 50.20 | 48.62 | +0.70 | 35.6% | 570 | 35.6% | -0.30 | 9.47 | 8.10 | 10.85 | — |
| — | 45.10 | 48.40 | 46.75 | +0.68 | 35.5% | 572.5 | 35.5% | -0.32 | 10.40 | 9.60 | 11.20 | — |
| — | 43.25 | 46.75 | 45.00 | +0.67 | 35.3% | 575 | 35.3% | -0.33 | 11.25 | 10.30 | 12.20 | — |
| — | 41.40 | 44.65 | 43.02 | +0.65 | 35.2% | 577.5 | 35.2% | -0.35 | 11.75 | 10.90 | 12.60 | — |
| — | 39.60 | 42.90 | 41.25 | +0.64 | 35.0% | 580 | 35.0% | -0.36 | 12.05 | 10.75 | 13.35 | — |
| — | 38.00 | 41.30 | 39.65 | +0.62 | 34.9% | 582.5 | 34.9% | -0.38 | 13.28 | 12.45 | 14.10 | — |
| — | 35.80 | 39.60 | 37.70 | +0.61 | 34.7% | 585 | 34.7% | -0.40 | 14.38 | 13.25 | 15.50 | — |
| — | 34.30 | 38.10 | 36.20 | +0.59 | 34.6% | 587.5 | 34.6% | -0.41 | 15.05 | 14.00 | 16.10 | — |
| — | 32.60 | 36.25 | 34.42 | +0.58 | 34.5% | 590 | 34.5% | -0.43 | 16.02 | 14.75 | 17.30 | — |
| — | 31.15 | 34.90 | 33.02 | +0.56 | 34.4% | 592.5 | 34.4% | -0.44 | 16.70 | 15.85 | 17.55 | — |
| — | 29.70 | 33.10 | 31.40 | +0.54 | 34.2% | 595 | 34.2% | -0.46 | 17.18 | 15.70 | 18.65 | — |
| — | 29.35 | 31.90 | 30.62 | +0.53 | 34.1% | 597.5 | 34.1% | -0.48 | 18.68 | 17.75 | 19.60 | — |
| — | 27.30 | 30.50 | 28.90 | +0.51 | 34.0% | 600 | 34.0% | -0.50 | 19.40 | 18.10 | 20.70 | — |
| — | 23.50 | 27.60 | 25.55 | +0.48 | 33.8% | 605 | 33.8% | -0.53 | 21.80 | 20.65 | 22.95 | — |
| — | 22.45 | 25.10 | 23.77 | +0.44 | 33.7% | 610 | 33.7% | -0.56 | 24.25 | 22.80 | 25.70 | — |
| — | 20.00 | 22.05 | 21.02 | +0.41 | 33.5% | 615 | 33.5% | -0.60 | 26.95 | 25.80 | 28.10 | — |
| — | 16.55 | 19.60 | 18.07 | +0.38 | 33.4% | 620 | 33.4% | -0.63 | 29.90 | 27.95 | 31.85 | — |
| — | 16.00 | 17.40 | 16.70 | +0.35 | 33.3% | 625 | 33.3% | -0.66 | 33.05 | 31.30 | 34.80 | — |
| — | 13.25 | 15.90 | 14.57 | +0.32 | 33.2% | 630 | 33.2% | -0.69 | 36.30 | 34.55 | 38.05 | — |
| — | 11.70 | 13.95 | 12.82 | +0.29 | 33.2% | 635 | 33.2% | -0.72 | 39.73 | 37.45 | 42.00 | — |
| — | 11.05 | 12.55 | 11.80 | +0.27 | 33.1% | 640 | 33.1% | -0.74 | 43.05 | 41.00 | 45.10 | — |
| — | 9.45 | 10.90 | 10.18 | +0.24 | 33.1% | 645 | 33.1% | -0.77 | 46.42 | 44.75 | 48.10 | — |
| — | 8.60 | 10.60 | 9.60 | +0.22 | 33.1% | 650 | 33.1% | -0.79 | 50.70 | 48.95 | 52.45 | — |
| — | 6.75 | 8.80 | 7.78 | +0.20 | 33.1% | 655 | 33.1% | -0.82 | 54.23 | 52.10 | 56.35 | — |
| — | 4.20 | 5.95 | 5.08 | +0.14 | 33.3% | 670 | 33.3% | -0.87 | 67.25 | 65.00 | 69.50 | — |
| — | 4.10 | 5.10 | 4.60 | +0.13 | 33.3% | 675 | 33.3% | -0.89 | 71.25 | 69.00 | 73.50 | — |
| — | 2.99 | 5.50 | 4.25 | +0.11 | 33.4% | 680 | 33.4% | -0.90 | 75.90 | 73.80 | 78.00 | — |
| — | 3.25 | 4.30 | 3.77 | +0.10 | 33.6% | 685 | 33.6% | -0.92 | 80.40 | 78.30 | 82.50 | — |
| — | 1.67 | 3.95 | 2.81 | +0.08 | 33.8% | 695 | 33.8% | -0.94 | 89.47 | 87.00 | 91.95 | — |
| 337 | 2.04 | 2.58 | 2.31 | +0.07 | 34.0% | 700 | 34.0% | -0.95 | 94.45 | 92.00 | 96.90 | — |
| — | 1.42 | 1.97 | 1.70 | +0.06 | 34.4% | 710 | 34.4% | -0.97 | 103.95 | 101.50 | 106.40 | — |
| — | 1.33 | 1.73 | 1.53 | +0.05 | 34.6% | 715 | 34.6% | -0.97 | 108.75 | 106.50 | 111.00 | — |
| — | 0.44 | 2.21 | 1.32 | +0.04 | 35.0% | 725 | 35.0% | -0.99 | 118.75 | 116.50 | 121.00 | — |
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.