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 | |
| — | 131.55 | 136.00 | 133.78 | +0.88 | 42.5% | 485 | 42.5% | -0.12 | 7.25 | 6.60 | 7.90 | — |
| — | 114.15 | 119.00 | 116.58 | +0.84 | 41.3% | 505 | 41.3% | -0.16 | 9.57 | 8.80 | 10.35 | — |
| — | 98.00 | 102.65 | 100.33 | +0.79 | 40.2% | 525 | 40.2% | -0.21 | 13.68 | 12.65 | 14.70 | — |
| — | 82.50 | 86.95 | 84.72 | +0.74 | 39.2% | 545 | 39.2% | -0.27 | 18.00 | 17.10 | 18.90 | — |
| — | 72.00 | 76.95 | 74.47 | +0.69 | 38.5% | 560 | 38.5% | -0.32 | 22.07 | 20.85 | 23.30 | — |
| — | 63.05 | 66.30 | 64.67 | +0.64 | 38.0% | 575 | 38.0% | -0.37 | 27.20 | 25.55 | 28.85 | — |
| — | 56.80 | 60.10 | 58.45 | +0.60 | 37.6% | 585 | 37.6% | -0.41 | 30.48 | 29.30 | 31.65 | — |
| — | 53.60 | 57.35 | 55.48 | +0.58 | 37.4% | 590 | 37.4% | -0.42 | 32.70 | 31.30 | 34.10 | — |
| — | 50.55 | 54.85 | 52.70 | +0.56 | 37.3% | 595 | 37.3% | -0.44 | 35.27 | 33.45 | 37.10 | — |
| — | 49.05 | 51.50 | 50.27 | +0.55 | 37.1% | 600 | 37.1% | -0.46 | 37.00 | 35.70 | 38.30 | — |
| — | 46.00 | 49.30 | 47.65 | +0.53 | 37.0% | 605 | 37.0% | -0.48 | 39.40 | 38.00 | 40.80 | — |
| — | 43.05 | 46.60 | 44.83 | +0.51 | 36.9% | 610 | 36.9% | -0.50 | 42.48 | 40.85 | 44.10 | — |
| — | 40.40 | 43.65 | 42.02 | +0.49 | 36.7% | 615 | 36.7% | -0.52 | 44.35 | 42.30 | 46.40 | — |
| — | 37.70 | 41.65 | 39.67 | +0.47 | 36.6% | 620 | 36.6% | -0.54 | 46.80 | 45.25 | 48.35 | — |
| — | 35.70 | 38.90 | 37.30 | +0.45 | 36.5% | 625 | 36.5% | -0.56 | 49.67 | 48.25 | 51.10 | — |
| — | 31.55 | 34.85 | 33.20 | +0.42 | 36.3% | 635 | 36.3% | -0.60 | 55.73 | 53.50 | 57.95 | — |
| — | 26.85 | 29.05 | 27.95 | +0.37 | 36.0% | 650 | 36.0% | -0.65 | 65.12 | 62.75 | 67.50 | — |
| — | 21.85 | 24.45 | 23.15 | +0.32 | 35.7% | 665 | 35.7% | -0.70 | 75.53 | 73.05 | 78.00 | — |
| — | 16.35 | 19.00 | 17.68 | +0.26 | 35.5% | 685 | 35.5% | -0.77 | 90.22 | 88.00 | 92.45 | — |
| — | 12.65 | 14.35 | 13.50 | +0.21 | 35.3% | 705 | 35.3% | -0.82 | 106.22 | 104.00 | 108.45 | — |
| — | 9.05 | 11.40 | 10.22 | +0.16 | 35.2% | 725 | 35.2% | -0.87 | 123.25 | 121.00 | 125.50 | — |
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.