Spot 607.25
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 111.55 | 116.50 | 114.03 | — | — | 495 | 43.9% | -0.05 | 1.22 | 0.35 | 2.08 | — |
| — | 97.05 | 102.00 | 99.53 | — | — | 510 | 41.6% | -0.07 | 1.60 | 1.40 | 1.80 | — |
| — | 90.05 | 95.00 | 92.53 | +0.92 | 40.5% | 517.5 | — | — | 1.92 | 1.34 | 2.50 | — |
| — | 83.05 | 88.00 | 85.53 | — | — | 525 | — | — | 2.50 | 2.21 | 2.78 | — |
| — | 76.05 | 81.00 | 78.53 | — | — | 532.5 | — | — | 3.04 | 2.59 | 3.50 | — |
| — | 72.15 | 76.50 | 74.33 | — | — | 537.5 | — | — | 3.52 | 3.15 | 3.90 | — |
| — | 67.65 | 72.00 | 69.83 | — | — | 542.5 | 37.3% | -0.15 | 3.92 | 3.65 | 4.20 | — |
| — | 61.70 | 64.70 | 63.20 | +0.83 | 36.5% | 550 | 36.5% | -0.17 | 4.83 | 4.25 | 5.40 | — |
| — | 56.75 | 61.00 | 58.88 | — | — | 555 | 36.0% | -0.20 | 5.17 | 4.10 | 6.25 | — |
| — | 54.65 | 59.00 | 56.83 | +0.79 | 35.7% | 557.5 | 35.7% | -0.21 | 6.35 | 5.35 | 7.35 | — |
| — | 50.50 | 55.00 | 52.75 | +0.77 | 35.3% | 562.5 | 35.3% | -0.23 | 6.67 | 5.90 | 7.45 | — |
| — | 48.50 | 52.60 | 50.55 | +0.76 | 35.1% | 565 | 35.1% | -0.24 | 7.15 | 6.55 | 7.75 | — |
| — | 46.50 | 50.40 | 48.45 | +0.74 | 34.8% | 567.5 | 34.8% | -0.26 | 8.20 | 7.00 | 9.40 | — |
| — | 44.50 | 47.70 | 46.10 | +0.73 | 34.6% | 570 | 34.6% | -0.27 | 8.38 | 7.40 | 9.35 | — |
| — | 42.60 | 46.70 | 44.65 | +0.72 | 34.4% | 572.5 | 34.4% | -0.29 | 8.90 | 7.20 | 10.60 | — |
| — | 41.35 | 44.65 | 43.00 | +0.70 | 34.2% | 575 | 34.2% | -0.30 | 9.38 | 8.65 | 10.10 | — |
| — | 38.85 | 42.10 | 40.48 | +0.69 | 34.1% | 577.5 | 34.1% | -0.31 | 10.22 | 9.25 | 11.20 | — |
| — | 37.05 | 40.20 | 38.62 | +0.67 | 33.9% | 580 | 33.9% | -0.33 | 10.72 | 10.00 | 11.45 | — |
| — | 35.90 | 38.45 | 37.17 | +0.66 | 33.7% | 582.5 | 33.7% | -0.35 | 11.62 | 10.20 | 13.05 | — |
| — | 34.10 | 36.70 | 35.40 | +0.64 | 33.5% | 585 | 33.5% | -0.36 | 12.25 | 11.45 | 13.05 | — |
| — | 31.80 | 36.00 | 33.90 | +0.62 | 33.4% | 587.5 | 33.4% | -0.38 | 13.00 | 12.10 | 13.90 | — |
| — | 31.20 | 33.35 | 32.27 | — | — | 590 | — | — | 13.90 | 13.05 | 14.75 | — |
| — | 29.45 | 31.75 | 30.60 | +0.59 | 33.1% | 592.5 | 33.1% | -0.41 | 14.78 | 13.90 | 15.65 | — |
| — | 27.75 | 30.15 | 28.95 | +0.57 | 32.9% | 595 | 32.9% | -0.43 | 15.75 | 14.70 | 16.80 | — |
| — | 26.55 | 28.65 | 27.60 | +0.56 | 32.8% | 597.5 | 32.8% | -0.45 | 16.50 | 15.70 | 17.30 | — |
| — | 24.90 | 27.10 | 26.00 | +0.54 | 32.6% | 600 | 32.6% | -0.47 | 17.88 | 17.00 | 18.75 | — |
| — | 23.45 | 25.75 | 24.60 | +0.52 | 32.5% | 602.5 | 32.5% | -0.48 | 18.95 | 17.80 | 20.10 | — |
| — | 22.40 | 24.50 | 23.45 | +0.50 | 32.4% | 605 | 32.4% | -0.50 | 20.23 | 19.15 | 21.30 | — |
| — | 21.20 | 23.10 | 22.15 | +0.48 | 32.3% | 607.5 | 32.3% | -0.52 | 21.23 | 20.25 | 22.20 | — |
| — | 19.55 | 21.90 | 20.73 | +0.47 | 32.2% | 610 | 32.2% | -0.54 | 22.65 | 21.30 | 24.00 | — |
| — | 18.75 | 20.60 | 19.68 | +0.45 | 32.1% | 612.5 | 32.1% | -0.56 | 23.75 | 22.70 | 24.80 | — |
| — | 17.50 | 19.40 | 18.45 | +0.43 | 32.0% | 615 | 32.0% | -0.57 | 25.00 | 24.05 | 25.95 | — |
| — | 16.50 | 18.30 | 17.40 | +0.41 | 31.9% | 617.5 | 31.9% | -0.59 | 26.62 | 25.40 | 27.85 | — |
| — | 15.40 | 17.30 | 16.35 | +0.40 | 31.8% | 620 | 31.8% | -0.61 | 28.15 | 27.00 | 29.30 | — |
| — | 14.35 | 16.15 | 15.25 | +0.38 | 31.8% | 622.5 | 31.8% | -0.63 | 29.73 | 28.30 | 31.15 | — |
| — | 13.65 | 15.15 | 14.40 | +0.36 | 31.7% | 625 | 31.7% | -0.64 | 31.05 | 29.30 | 32.80 | — |
| — | 12.00 | 13.20 | 12.60 | +0.33 | 31.6% | 630 | 31.6% | -0.68 | 34.05 | 32.10 | 36.00 | — |
| — | 9.75 | 11.95 | 10.85 | +0.30 | 31.6% | 635 | 31.6% | -0.71 | 37.62 | 35.50 | 39.75 | — |
| — | 8.85 | 10.00 | 9.43 | +0.27 | 31.6% | 640 | 31.6% | -0.74 | 41.10 | 39.30 | 42.90 | — |
| — | 7.35 | 9.45 | 8.40 | +0.24 | 31.6% | 645 | 31.6% | -0.77 | 45.10 | 43.05 | 47.15 | — |
| — | 6.20 | 7.75 | 6.97 | +0.22 | 31.6% | 650 | 31.6% | -0.79 | 49.02 | 46.95 | 51.10 | — |
| — | 5.60 | 6.75 | 6.17 | +0.19 | 31.7% | 655 | 31.7% | -0.82 | 53.08 | 51.00 | 55.15 | — |
| — | 4.60 | 5.65 | 5.12 | +0.17 | 31.8% | 660 | 31.8% | -0.84 | 57.15 | 55.00 | 59.30 | — |
| — | 3.90 | 5.35 | 4.62 | +0.15 | 31.9% | 665 | 31.9% | -0.86 | 61.33 | 59.00 | 63.65 | — |
| — | 3.35 | 4.50 | 3.92 | +0.14 | 32.1% | 670 | 32.1% | -0.88 | 65.78 | 63.50 | 68.05 | — |
| — | 2.86 | 3.70 | 3.28 | +0.12 | 32.2% | 675 | 32.2% | -0.90 | 70.28 | 68.00 | 72.55 | — |
| — | 2.65 | 3.15 | 2.90 | +0.11 | 32.4% | 680 | 32.4% | -0.91 | 75.03 | 72.55 | 77.50 | — |
| — | 1.88 | 2.54 | 2.21 | +0.08 | 32.9% | 690 | 32.9% | -0.94 | 84.55 | 82.10 | 87.00 | — |
| — | 1.60 | 2.03 | 1.81 | +0.07 | 33.1% | 695 | 33.1% | -0.95 | 89.42 | 87.00 | 91.85 | — |
| — | 1.15 | 1.98 | 1.56 | +0.06 | 33.4% | 700 | 33.4% | -0.96 | 94.03 | 91.55 | 96.50 | — |
| — | 0.78 | 1.35 | 1.06 | +0.05 | 33.9% | 710 | 33.9% | -0.98 | 103.97 | 101.50 | 106.45 | — |
| — | 0.98 | 1.53 | 1.25 | +0.04 | 34.2% | 715 | 34.2% | -0.98 | 108.75 | 106.50 | 111.00 | — |
| — | 0.05 | 1.60 | 0.82 | +0.03 | 34.8% | 725 | 34.8% | -0.99 | 118.95 | 116.50 | 121.40 | — |
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.