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 | |
| — | 119.55 | 124.50 | 122.03 | +0.99 | 55.2% | 485 | 55.2% | -0.01 | 0.24 | 0.10 | 0.38 | — |
| — | 112.05 | 117.00 | 114.53 | +0.99 | 53.2% | 492.5 | 53.2% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 105.00 | 109.50 | 107.25 | +0.98 | 51.2% | 500 | 51.2% | -0.02 | 0.28 | 0.15 | 0.40 | — |
| — | 97.50 | 102.00 | 99.75 | +0.98 | 49.3% | 507.5 | 49.3% | -0.02 | 0.40 | 0.18 | 0.61 | — |
| — | 90.00 | 95.00 | 92.50 | +0.97 | 47.5% | 515 | 47.5% | -0.03 | — | — | 0.51 | — |
| — | 83.00 | 87.50 | 85.25 | +0.96 | 45.7% | 522.5 | 45.7% | -0.04 | 0.47 | 0.33 | 0.60 | — |
| — | 75.50 | 80.00 | 77.75 | +0.95 | 44.0% | 530 | 44.0% | -0.05 | 0.56 | 0.43 | 0.69 | — |
| — | 70.50 | 75.45 | 72.97 | +0.94 | 42.9% | 535 | 42.9% | -0.06 | 0.67 | 0.52 | 0.81 | — |
| — | 66.70 | 70.35 | 68.53 | +0.93 | 41.8% | 540 | 41.8% | -0.07 | 0.78 | 0.62 | 0.93 | — |
| — | 58.50 | 63.45 | 60.98 | +0.91 | 40.3% | 547.5 | 40.3% | -0.09 | 0.93 | 0.68 | 1.18 | — |
| — | 54.65 | 58.20 | 56.42 | +0.89 | 39.3% | 552.5 | 39.3% | -0.11 | 1.23 | 1.05 | 1.40 | — |
| — | 51.90 | 55.95 | 53.92 | +0.88 | 38.9% | 555 | 38.9% | -0.12 | 1.35 | 1.18 | 1.52 | — |
| — | 47.65 | 51.20 | 49.42 | +0.86 | 38.0% | 560 | 38.0% | -0.15 | 1.50 | 1.17 | 1.84 | — |
| — | 44.85 | 49.00 | 46.92 | +0.84 | 37.5% | 562.5 | 37.5% | -0.16 | 1.79 | 1.35 | 2.23 | — |
| — | 42.75 | 46.30 | 44.52 | +0.82 | 37.1% | 565 | 37.1% | -0.18 | 1.97 | 1.70 | 2.23 | — |
| — | 40.80 | 44.05 | 42.42 | +0.81 | 36.7% | 567.5 | 36.7% | -0.19 | 2.27 | 2.07 | 2.47 | — |
| — | 38.75 | 41.15 | 39.95 | +0.79 | 36.3% | 570 | 36.3% | -0.21 | 2.41 | 2.17 | 2.65 | — |
| — | 35.65 | 39.60 | 37.62 | +0.77 | 35.9% | 572.5 | 35.9% | -0.23 | 2.85 | 2.26 | 3.45 | — |
| — | 34.05 | 37.40 | 35.73 | +0.75 | 35.6% | 575 | 35.6% | -0.25 | 3.16 | 2.77 | 3.55 | — |
| — | 32.10 | 34.00 | 33.05 | +0.72 | 35.3% | 577.5 | 35.3% | -0.28 | 3.47 | 2.99 | 3.95 | — |
| — | 30.20 | 33.25 | 31.73 | +0.70 | 34.9% | 580 | 34.9% | -0.30 | 3.88 | 3.40 | 4.35 | — |
| — | 28.20 | 31.55 | 29.88 | +0.67 | 34.6% | 582.5 | 34.6% | -0.33 | 4.50 | 4.15 | 4.85 | — |
| — | 26.30 | 29.20 | 27.75 | +0.65 | 34.3% | 585 | 34.3% | -0.35 | 5.03 | 4.65 | 5.40 | — |
| — | 24.55 | 26.95 | 25.75 | +0.62 | 34.1% | 587.5 | 34.1% | -0.38 | 6.00 | 5.20 | 6.80 | — |
| — | 21.90 | 25.60 | 23.75 | +0.60 | 33.8% | 590 | 33.8% | -0.41 | 6.10 | 5.50 | 6.70 | — |
| — | 20.00 | 23.65 | 21.82 | +0.56 | 33.6% | 592.5 | 33.6% | -0.44 | 7.50 | 6.50 | 8.50 | — |
| — | 19.15 | 21.90 | 20.52 | +0.54 | 33.4% | 595 | 33.4% | -0.47 | 7.88 | 7.00 | 8.75 | — |
| — | 17.55 | 20.10 | 18.82 | +0.50 | 33.2% | 597.5 | 33.2% | -0.50 | 9.15 | 8.00 | 10.30 | — |
| — | 16.15 | 18.45 | 17.30 | +0.48 | 33.0% | 600 | 33.0% | -0.53 | 9.70 | 8.90 | 10.50 | — |
| — | 14.20 | 16.85 | 15.53 | +0.45 | 32.8% | 602.5 | 32.8% | -0.56 | 10.70 | 9.90 | 11.50 | — |
| — | 13.10 | 15.35 | 14.22 | — | — | 605 | — | — | 11.82 | 10.10 | 13.55 | — |
| — | 12.20 | 14.00 | 13.10 | +0.39 | 32.6% | 607.5 | 32.6% | -0.62 | 13.10 | 11.35 | 14.85 | — |
| — | 10.80 | 12.20 | 11.50 | +0.36 | 32.5% | 610 | 32.5% | -0.64 | 14.50 | 12.90 | 16.10 | — |
| — | 9.00 | 11.75 | 10.38 | +0.33 | 32.4% | 612.5 | 32.4% | -0.67 | 16.00 | 14.20 | 17.80 | — |
| — | 8.70 | 11.25 | 9.97 | +0.31 | 32.4% | 615 | — | — | 17.35 | 15.60 | 19.10 | — |
| — | 7.70 | 9.25 | 8.47 | — | — | 617.5 | — | — | 18.45 | 17.10 | 19.80 | — |
| — | 6.85 | 8.15 | 7.50 | +0.26 | 32.3% | 620 | 32.3% | -0.74 | 20.32 | 18.50 | 22.15 | — |
| — | 6.00 | 7.70 | 6.85 | +0.24 | 32.3% | 622.5 | 32.3% | -0.77 | 21.65 | 20.00 | 23.30 | — |
| — | 5.15 | 7.60 | 6.38 | +0.22 | 32.3% | 625 | 32.3% | -0.79 | 23.88 | 21.90 | 25.85 | — |
| — | 4.70 | 5.95 | 5.33 | +0.20 | 32.3% | 627.5 | — | — | 25.52 | 23.55 | 27.50 | — |
| — | 4.00 | 5.20 | 4.60 | — | — | 630 | 32.4% | -0.83 | 27.05 | 25.35 | 28.75 | — |
| — | 3.20 | 4.15 | 3.67 | — | — | 635 | 32.5% | -0.86 | 31.48 | 29.00 | 33.95 | — |
| — | 2.29 | 3.90 | 3.10 | +0.12 | 32.7% | 640 | 32.7% | -0.89 | 35.75 | 33.50 | 38.00 | — |
| — | 1.91 | 2.73 | 2.32 | +0.10 | 32.9% | 645 | 32.9% | -0.91 | 40.25 | 38.00 | 42.50 | — |
| — | 1.60 | 2.15 | 1.88 | +0.08 | 33.2% | 650 | 33.2% | -0.93 | 44.48 | 42.00 | 46.95 | — |
| — | 1.18 | 1.53 | 1.35 | +0.06 | 33.5% | 655 | 33.5% | -0.95 | 49.02 | 46.55 | 51.50 | — |
| — | 0.45 | 0.73 | 0.59 | +0.03 | 34.8% | 670 | 34.8% | -0.98 | 63.75 | 61.50 | 66.00 | — |
| — | 0.31 | 0.78 | 0.55 | +0.03 | 35.3% | 675 | 35.3% | -0.98 | 68.75 | 66.50 | 71.00 | — |
| — | 0.18 | 0.49 | 0.34 | +0.02 | 35.8% | 680 | 35.8% | -0.99 | 73.75 | 71.50 | 76.00 | — |
| — | 0.10 | 0.71 | 0.41 | +0.02 | 36.4% | 685 | 36.4% | -0.99 | 78.72 | 76.50 | 80.95 | — |
| — | 0.01 | 0.63 | 0.32 | +0.01 | 37.6% | 695 | 37.6% | -1.00 | 88.72 | 86.50 | 90.95 | — |
| — | 0.05 | 0.60 | 0.33 | +0.01 | 38.3% | 700 | 38.3% | -1.00 | 93.97 | 91.50 | 96.45 | — |
| — | 0.01 | 0.40 | 0.20 | +0.01 | 39.7% | 710 | 39.7% | -1.00 | 103.72 | 101.50 | 105.95 | — |
| — | — | 0.53 | — | — | — | 715 | — | — | 108.72 | 106.50 | 110.95 | — |
| — | 0.04 | 0.20 | 0.12 | +0.01 | 41.9% | 725 | 41.9% | -1.00 | 118.72 | 116.50 | 120.95 | — |
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.