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 | |
| — | 116.60 | 121.50 | 119.05 | — | — | 487.5 | — | — | 0.24 | 0.05 | 0.43 | — |
| — | 109.70 | 114.50 | 112.10 | — | — | 495 | — | — | 0.32 | 0.06 | 0.58 | — |
| — | 102.50 | 107.00 | 104.75 | — | — | 502.5 | — | — | 0.46 | 0.10 | 0.81 | — |
| — | 94.55 | 99.50 | 97.03 | — | — | 510 | — | — | 0.29 | 0.01 | 0.58 | — |
| — | 87.10 | 92.00 | 89.55 | — | — | 517.5 | — | — | 0.25 | 0.11 | 0.39 | — |
| — | 79.65 | 84.50 | 82.08 | — | — | 525 | — | — | 0.46 | 0.12 | 0.80 | — |
| — | 72.05 | 77.00 | 74.53 | — | — | 532.5 | — | — | 0.36 | 0.04 | 0.68 | — |
| — | 67.65 | 72.00 | 69.83 | — | — | 537.5 | — | — | 0.46 | 0.18 | 0.73 | — |
| — | 62.55 | 67.45 | 65.00 | +0.96 | 44.9% | 542.5 | — | — | 0.35 | 0.20 | 0.50 | — |
| — | 55.20 | 60.00 | 57.60 | — | — | 550 | 42.1% | -0.06 | 0.67 | 0.40 | 0.93 | — |
| — | 50.25 | 55.00 | 52.62 | — | — | 555 | — | — | 0.56 | 0.32 | 0.80 | — |
| — | 47.55 | 52.50 | 50.02 | — | — | 557.5 | — | — | 0.70 | 0.57 | 0.83 | — |
| — | 43.00 | 47.95 | 45.48 | +0.89 | 38.0% | 562.5 | — | — | 0.95 | 0.69 | 1.22 | — |
| — | 41.00 | 45.10 | 43.05 | — | — | 565 | — | — | 1.08 | 0.85 | 1.32 | — |
| — | 38.05 | 43.00 | 40.52 | — | — | 567.5 | — | — | 1.22 | 0.92 | 1.52 | — |
| — | 36.30 | 40.35 | 38.33 | +0.85 | 35.9% | 570 | 35.9% | -0.15 | 1.34 | 1.11 | 1.57 | — |
| — | 33.50 | 38.45 | 35.98 | +0.83 | 35.3% | 572.5 | 35.3% | -0.17 | 1.52 | 1.25 | 1.80 | — |
| — | 32.35 | 34.90 | 33.62 | +0.81 | 34.8% | 575 | 34.8% | -0.19 | 1.76 | 1.47 | 2.05 | — |
| — | 29.65 | 33.60 | 31.62 | +0.79 | 34.3% | 577.5 | 34.3% | -0.21 | 2.02 | 1.73 | 2.31 | — |
| — | 27.60 | 30.50 | 29.05 | +0.77 | 33.8% | 580 | 33.8% | -0.23 | 2.36 | 2.07 | 2.65 | — |
| — | 25.10 | 29.25 | 27.18 | +0.74 | 33.3% | 582.5 | 33.3% | -0.26 | 2.81 | 2.18 | 3.45 | — |
| — | 23.35 | 27.10 | 25.23 | +0.72 | 32.9% | 585 | 32.9% | -0.28 | 3.27 | 3.05 | 3.50 | — |
| — | 21.80 | 24.25 | 23.02 | +0.69 | 32.5% | 587.5 | 32.5% | -0.31 | 3.77 | 3.00 | 4.55 | — |
| — | 20.05 | 22.25 | 21.15 | +0.66 | 32.1% | 590 | 32.1% | -0.34 | 4.20 | 3.75 | 4.65 | — |
| — | 18.05 | 20.35 | 19.20 | +0.63 | 31.7% | 592.5 | 31.7% | -0.37 | 4.80 | 4.15 | 5.45 | — |
| — | 16.40 | 18.55 | 17.48 | +0.59 | 31.4% | 595 | 31.4% | -0.41 | 5.50 | 5.00 | 6.00 | — |
| — | 14.40 | 16.75 | 15.57 | +0.56 | 31.0% | 597.5 | 31.0% | -0.44 | 6.58 | 6.15 | 7.00 | — |
| — | 12.85 | 15.05 | 13.95 | +0.53 | 30.7% | 600 | 30.7% | -0.48 | 7.17 | 6.50 | 7.85 | — |
| — | 11.60 | 13.55 | 12.57 | +0.49 | 30.4% | 602.5 | 30.4% | -0.51 | 8.22 | 7.30 | 9.15 | — |
| — | 10.00 | 12.00 | 11.00 | +0.46 | 30.2% | 605 | 30.2% | -0.55 | 9.18 | 8.45 | 9.90 | — |
| — | 9.10 | 10.65 | 9.88 | +0.42 | 30.0% | 607.5 | 30.0% | -0.58 | 10.30 | 9.50 | 11.10 | — |
| — | 7.85 | 9.45 | 8.65 | — | — | 610 | 29.8% | -0.61 | 11.72 | 10.90 | 12.55 | — |
| — | 6.90 | 8.40 | 7.65 | — | — | 612.5 | 29.7% | -0.65 | 13.18 | 12.25 | 14.10 | — |
| — | 5.85 | 7.35 | 6.60 | — | — | 615 | — | — | 14.70 | 13.20 | 16.20 | — |
| — | 5.05 | 6.45 | 5.75 | +0.29 | 29.6% | 617.5 | — | — | 15.95 | 14.35 | 17.55 | — |
| — | 4.25 | 5.35 | 4.80 | — | — | 620 | 29.5% | -0.74 | 17.88 | 16.30 | 19.45 | — |
| — | 3.60 | 4.85 | 4.22 | +0.24 | 29.6% | 622.5 | — | — | 19.57 | 18.00 | 21.15 | — |
| — | 3.00 | 4.35 | 3.67 | +0.21 | 29.6% | 625 | 29.6% | -0.79 | 21.73 | 20.40 | 23.05 | — |
| — | 2.57 | 3.65 | 3.11 | +0.19 | 29.7% | 627.5 | — | — | 23.55 | 21.55 | 25.55 | — |
| — | 2.18 | 2.99 | 2.58 | — | — | 630 | 29.9% | -0.84 | 25.80 | 23.80 | 27.80 | — |
| — | 1.64 | 2.63 | 2.13 | +0.15 | 30.0% | 632.5 | 30.0% | -0.85 | 27.48 | 25.50 | 29.45 | — |
| — | 1.34 | 2.28 | 1.81 | +0.13 | 30.3% | 635 | 30.3% | -0.87 | 29.73 | 28.00 | 31.45 | — |
| — | 1.21 | 1.98 | 1.59 | +0.12 | 30.5% | 637.5 | — | — | 32.55 | 30.75 | 34.35 | — |
| — | 1.11 | 1.56 | 1.33 | +0.10 | 30.8% | 640 | 30.8% | -0.90 | 34.58 | 32.15 | 37.00 | — |
| — | 0.76 | 1.62 | 1.19 | +0.09 | 31.1% | 642.5 | 31.1% | -0.92 | 36.98 | 34.50 | 39.45 | — |
| — | 0.79 | 1.13 | 0.96 | +0.08 | 31.4% | 645 | 31.4% | -0.93 | 39.45 | 37.00 | 41.90 | — |
| — | 0.49 | 1.12 | 0.81 | +0.07 | 31.8% | 647.5 | 31.8% | -0.94 | 41.48 | 39.00 | 43.95 | — |
| — | 0.43 | 0.88 | 0.66 | +0.06 | 32.1% | 650 | 32.1% | -0.95 | 44.02 | 41.55 | 46.50 | — |
| — | 0.44 | 1.07 | 0.76 | +0.06 | 32.5% | 652.5 | 32.5% | -0.95 | 46.52 | 44.05 | 49.00 | — |
| — | 0.26 | 0.97 | 0.61 | +0.05 | 33.0% | 655 | 33.0% | -0.96 | 48.98 | 46.50 | 51.45 | — |
| — | 0.38 | 0.55 | 0.47 | +0.04 | 33.9% | 660 | 33.9% | -0.97 | 53.92 | 51.50 | 56.35 | — |
| — | 0.14 | 0.40 | 0.27 | +0.03 | 34.8% | 665 | 34.8% | -0.98 | 58.73 | 56.50 | 60.95 | — |
| — | 0.09 | 0.75 | 0.42 | — | — | 670 | — | — | 63.90 | 61.50 | 66.30 | — |
| — | 0.20 | 0.69 | 0.45 | — | — | 675 | — | — | 68.70 | 66.50 | 70.90 | — |
| — | 0.16 | 0.66 | 0.41 | — | — | 680 | — | — | 73.60 | 71.20 | 76.00 | — |
| — | 0.01 | 0.38 | 0.20 | — | — | 690 | — | — | 83.53 | 81.05 | 86.00 | — |
| — | — | 0.41 | — | — | — | 695 | — | — | 88.55 | 86.10 | 91.00 | — |
| — | 0.05 | 0.37 | 0.21 | — | — | 700 | — | — | 93.58 | 91.15 | 96.00 | — |
| — | 0.04 | 0.55 | 0.29 | — | — | 710 | — | — | 103.45 | 101.05 | 105.85 | — |
| — | — | 0.39 | — | +0.00 | 46.1% | 715 | 46.1% | -1.00 | 108.58 | 106.15 | 111.00 | — |
| — | 0.01 | 0.31 | 0.16 | +0.00 | 48.7% | 725 | 48.7% | -1.00 | 118.42 | 116.00 | 120.85 | — |
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.