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 | |
| — | 110.30 | 115.00 | 112.65 | +0.98 | 50.1% | 495 | 50.1% | -0.02 | — | — | 1.48 | — |
| — | 95.50 | 100.00 | 97.75 | +0.97 | 46.2% | 510 | — | — | 0.59 | 0.26 | 0.93 | — |
| — | 88.00 | 92.85 | 90.42 | — | — | 517.5 | — | — | 0.66 | 0.28 | 1.03 | — |
| — | 80.50 | 85.45 | 82.97 | — | — | 525 | — | — | 0.72 | 0.64 | 0.80 | — |
| — | 73.10 | 78.00 | 75.55 | — | — | 532.5 | 40.8% | -0.06 | 0.79 | 0.46 | 1.11 | — |
| — | 68.65 | 73.50 | 71.08 | — | — | 537.5 | 39.8% | -0.07 | 0.90 | 0.46 | 1.34 | — |
| — | 63.75 | 68.50 | 66.12 | +0.92 | 38.7% | 542.5 | 38.7% | -0.08 | 1.52 | 0.86 | 2.18 | — |
| — | 56.65 | 61.50 | 59.08 | +0.89 | 37.3% | 550 | 37.3% | -0.11 | 1.60 | 1.32 | 1.88 | — |
| — | 52.00 | 56.95 | 54.48 | +0.87 | 36.4% | 555 | 36.4% | -0.13 | 1.93 | 1.63 | 2.23 | — |
| — | 49.50 | 54.45 | 51.98 | +0.86 | 36.0% | 557.5 | 36.0% | -0.14 | 2.10 | 1.81 | 2.40 | — |
| — | 45.45 | 50.00 | 47.73 | +0.84 | 35.2% | 562.5 | 35.2% | -0.16 | 2.67 | 2.23 | 3.10 | — |
| — | 43.85 | 46.45 | 45.15 | +0.82 | 34.8% | 565 | 34.8% | -0.18 | 2.94 | 2.52 | 3.35 | — |
| — | 41.05 | 45.50 | 43.27 | +0.81 | 34.4% | 567.5 | 34.4% | -0.19 | 3.25 | 2.80 | 3.70 | — |
| — | 38.80 | 43.05 | 40.92 | +0.79 | 34.1% | 570 | 34.1% | -0.21 | 3.70 | 3.30 | 4.10 | — |
| — | 36.70 | 41.50 | 39.10 | +0.77 | 33.7% | 572.5 | 33.7% | -0.23 | 3.83 | 3.30 | 4.35 | — |
| — | 35.05 | 37.90 | 36.48 | +0.76 | 33.4% | 575 | 33.4% | -0.24 | 4.20 | 3.40 | 5.00 | — |
| — | 32.50 | 36.80 | 34.65 | +0.74 | 33.1% | 577.5 | 33.1% | -0.26 | 4.78 | 4.10 | 5.45 | — |
| — | 31.05 | 34.00 | 32.52 | +0.72 | 32.8% | 580 | 32.8% | -0.28 | 5.12 | 4.20 | 6.05 | — |
| — | 29.60 | 33.00 | 31.30 | +0.70 | 32.5% | 582.5 | 32.5% | -0.30 | 5.85 | 5.05 | 6.65 | — |
| — | 26.65 | 31.00 | 28.82 | +0.68 | 32.2% | 585 | 32.2% | -0.33 | 6.10 | 5.15 | 7.05 | — |
| — | 25.15 | 28.35 | 26.75 | +0.65 | 32.0% | 587.5 | 32.0% | -0.35 | 6.85 | 6.25 | 7.45 | — |
| — | 23.75 | 26.55 | 25.15 | +0.63 | 31.7% | 590 | 31.7% | -0.37 | 7.38 | 6.50 | 8.25 | — |
| — | 22.25 | 24.80 | 23.52 | +0.61 | 31.5% | 592.5 | 31.5% | -0.40 | 8.32 | 7.15 | 9.50 | — |
| — | 20.00 | 23.25 | 21.62 | +0.58 | 31.3% | 595 | 31.3% | -0.42 | 9.12 | 8.05 | 10.20 | — |
| — | 18.40 | 21.50 | 19.95 | +0.56 | 31.1% | 597.5 | 31.1% | -0.45 | 9.95 | 8.80 | 11.10 | — |
| — | 17.65 | 19.80 | 18.73 | +0.53 | 30.9% | 600 | 30.9% | -0.47 | 10.80 | 9.90 | 11.70 | — |
| — | 15.75 | 18.55 | 17.15 | +0.51 | 30.7% | 602.5 | 30.7% | -0.50 | 12.00 | 10.60 | 13.40 | — |
| — | 14.70 | 17.30 | 16.00 | +0.48 | 30.6% | 605 | 30.6% | -0.52 | 13.28 | 12.15 | 14.40 | — |
| — | 13.45 | 15.70 | 14.57 | +0.45 | 30.4% | 607.5 | 30.4% | -0.55 | 14.22 | 13.00 | 15.45 | — |
| — | 12.35 | 14.40 | 13.38 | — | — | 610 | — | — | 15.60 | 14.25 | 16.95 | — |
| — | 11.00 | 13.15 | 12.07 | +0.40 | 30.2% | 612.5 | 30.2% | -0.60 | 16.85 | 15.60 | 18.10 | — |
| — | 10.30 | 12.05 | 11.18 | +0.38 | 30.1% | 615 | 30.1% | -0.63 | 18.27 | 17.00 | 19.55 | — |
| — | 8.70 | 11.30 | 10.00 | +0.36 | 30.0% | 617.5 | 30.0% | -0.65 | 19.90 | 18.20 | 21.60 | — |
| — | 7.80 | 10.35 | 9.07 | +0.33 | 30.0% | 620 | 30.0% | -0.67 | 21.50 | 19.85 | 23.15 | — |
| — | 6.75 | 9.45 | 8.10 | +0.31 | 29.9% | 622.5 | 29.9% | -0.70 | 23.23 | 21.80 | 24.65 | — |
| — | 6.85 | 8.30 | 7.58 | +0.29 | 29.9% | 625 | 29.9% | -0.72 | 24.62 | 22.75 | 26.50 | — |
| — | 5.40 | 7.25 | 6.33 | +0.25 | 29.9% | 630 | 29.9% | -0.76 | 28.60 | 27.25 | 29.95 | — |
| — | 3.80 | 5.35 | 4.58 | +0.21 | 29.9% | 635 | 29.9% | -0.80 | 32.40 | 30.30 | 34.50 | — |
| — | 3.40 | 4.65 | 4.03 | +0.18 | 30.1% | 640 | 30.1% | -0.83 | 36.52 | 34.40 | 38.65 | — |
| — | 2.81 | 3.80 | 3.31 | +0.15 | 30.2% | 645 | 30.2% | -0.86 | 40.67 | 38.50 | 42.85 | — |
| — | 2.23 | 2.79 | 2.51 | +0.12 | 30.5% | 650 | 30.5% | -0.89 | 45.25 | 43.15 | 47.35 | — |
| — | 1.71 | 2.47 | 2.09 | +0.10 | 30.8% | 655 | 30.8% | -0.91 | 49.98 | 47.50 | 52.45 | — |
| — | 1.27 | 1.77 | 1.52 | +0.08 | 31.1% | 660 | 31.1% | -0.93 | 54.52 | 52.05 | 57.00 | — |
| — | 1.02 | 1.57 | 1.29 | +0.07 | 31.5% | 665 | 31.5% | -0.94 | 59.48 | 57.00 | 61.95 | — |
| — | 0.79 | 1.32 | 1.05 | +0.06 | 32.0% | 670 | 32.0% | -0.96 | 63.98 | 61.50 | 66.45 | — |
| — | 0.42 | 1.25 | 0.83 | +0.05 | 32.5% | 675 | 32.5% | -0.97 | 69.03 | 66.55 | 71.50 | — |
| — | 0.34 | 1.11 | 0.72 | +0.04 | 33.0% | 680 | 33.0% | -0.98 | 73.95 | 71.50 | 76.40 | — |
| — | 0.21 | 0.84 | 0.53 | +0.03 | 34.2% | 690 | 34.2% | -0.99 | 83.90 | 81.50 | 86.30 | — |
| — | 0.01 | 1.27 | 0.64 | +0.02 | 34.8% | 695 | 34.8% | -0.99 | 88.47 | 86.00 | 90.95 | — |
| — | 0.11 | 0.64 | 0.38 | +0.02 | 35.5% | 700 | — | — | 93.53 | 91.05 | 96.00 | — |
| — | — | 0.76 | — | — | — | 710 | — | — | 103.53 | 101.05 | 106.00 | — |
| — | — | 0.64 | — | — | — | 715 | — | — | 108.53 | 106.05 | 111.00 | — |
| — | 0.01 | 0.64 | 0.33 | — | — | 725 | 39.2% | -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.