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 | |
| — | 140.50 | 145.00 | 142.75 | +0.84 | 41.2% | 485 | 41.2% | -0.16 | 13.75 | 12.80 | 14.70 | — |
| — | 124.60 | 129.50 | 127.05 | +0.80 | 40.2% | 505 | 40.2% | -0.20 | 18.02 | 16.05 | 20.00 | — |
| — | 109.50 | 114.45 | 111.97 | +0.76 | 39.2% | 525 | 39.2% | -0.25 | 22.82 | 20.65 | 25.00 | — |
| — | 95.50 | 100.40 | 97.95 | +0.71 | 38.4% | 545 | 38.4% | -0.29 | 28.55 | 26.90 | 30.20 | — |
| — | 85.75 | 90.50 | 88.12 | +0.67 | 37.9% | 560 | 37.9% | -0.33 | 33.02 | 30.55 | 35.50 | — |
| — | 76.50 | 81.45 | 78.97 | +0.63 | 37.4% | 575 | 37.4% | -0.37 | 38.52 | 36.05 | 41.00 | — |
| — | 70.55 | 75.50 | 73.03 | +0.61 | 37.1% | 585 | 37.1% | -0.40 | 42.55 | 40.10 | 45.00 | — |
| — | 67.95 | 71.60 | 69.78 | +0.59 | 37.0% | 590 | 37.0% | -0.42 | 44.75 | 42.50 | 47.00 | — |
| — | 65.15 | 70.00 | 67.58 | +0.58 | 36.8% | 595 | 36.8% | -0.43 | 47.05 | 44.60 | 49.50 | — |
| — | 62.90 | 66.95 | 64.92 | +0.56 | 36.7% | 600 | 36.7% | -0.45 | 49.38 | 47.25 | 51.50 | — |
| — | 60.35 | 64.25 | 62.30 | +0.55 | 36.6% | 605 | 36.6% | -0.46 | 51.52 | 49.05 | 54.00 | — |
| — | 57.70 | 61.45 | 59.58 | +0.54 | 36.4% | 610 | 36.4% | -0.48 | 53.98 | 51.50 | 56.45 | — |
| — | 55.00 | 59.50 | 57.25 | +0.52 | 36.3% | 615 | 36.3% | -0.49 | 56.52 | 54.05 | 59.00 | — |
| — | 52.55 | 57.40 | 54.98 | +0.51 | 36.2% | 620 | 36.2% | -0.51 | 58.98 | 56.50 | 61.45 | — |
| — | 50.35 | 54.95 | 52.65 | +0.49 | 36.1% | 625 | 36.1% | -0.52 | 62.08 | 59.65 | 64.50 | — |
| — | 45.95 | 49.80 | 47.88 | +0.46 | 35.9% | 635 | 35.9% | -0.55 | 67.47 | 65.00 | 69.95 | — |
| — | 39.75 | 43.60 | 41.67 | +0.42 | 35.7% | 650 | 35.7% | -0.59 | 76.03 | 73.55 | 78.50 | — |
| — | 34.80 | 39.00 | 36.90 | +0.38 | 35.5% | 665 | 35.5% | -0.64 | 85.75 | 83.50 | 88.00 | — |
| — | 28.00 | 32.45 | 30.23 | +0.33 | 35.3% | 685 | 35.3% | -0.69 | 99.47 | 97.00 | 101.95 | — |
| — | 22.70 | 27.25 | 24.98 | +0.29 | 35.1% | 705 | 35.1% | -0.74 | 114.25 | 112.00 | 116.50 | — |
| — | 19.00 | 21.90 | 20.45 | +0.24 | 35.0% | 725 | 35.0% | -0.79 | 130.00 | 127.50 | 132.50 | — |
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.