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 | |
| — | 127.65 | 131.50 | 129.57 | +0.88 | 42.2% | 490 | 42.2% | -0.13 | 7.28 | 5.50 | 9.05 | — |
| — | 110.55 | 114.20 | 112.38 | +0.84 | 41.0% | 510 | 41.0% | -0.17 | 9.90 | 8.00 | 11.80 | — |
| — | 94.35 | 97.65 | 96.00 | +0.79 | 39.9% | 530 | 39.9% | -0.21 | 14.30 | 13.40 | 15.20 | — |
| — | 82.90 | 86.25 | 84.58 | +0.75 | 39.2% | 545 | 39.2% | -0.26 | 17.40 | 15.80 | 19.00 | — |
| — | 72.15 | 74.95 | 73.55 | +0.70 | 38.6% | 560 | 38.6% | -0.30 | 21.32 | 19.50 | 23.15 | — |
| — | 62.00 | 66.00 | 64.00 | +0.65 | 38.0% | 575 | 38.0% | -0.35 | 26.38 | 24.80 | 27.95 | — |
| — | 55.95 | 59.90 | 57.92 | +0.62 | 37.7% | 585 | 37.7% | -0.39 | 29.95 | 28.25 | 31.65 | — |
| — | 53.00 | 55.85 | 54.42 | +0.60 | 37.5% | 590 | 37.5% | -0.41 | 32.08 | 30.50 | 33.65 | — |
| — | 50.00 | 52.65 | 51.33 | +0.58 | 37.4% | 595 | 37.4% | -0.43 | 34.17 | 32.60 | 35.75 | — |
| — | 47.25 | 50.00 | 48.62 | +0.56 | 37.2% | 600 | 37.2% | -0.45 | 36.58 | 35.25 | 37.90 | — |
| — | 44.60 | 48.40 | 46.50 | +0.54 | 37.1% | 605 | 37.1% | -0.47 | 38.67 | 37.05 | 40.30 | — |
| — | 42.00 | 44.80 | 43.40 | +0.52 | 37.0% | 610 | 37.0% | -0.48 | 41.12 | 39.55 | 42.70 | — |
| — | 39.50 | 42.45 | 40.98 | +0.51 | 36.8% | 615 | 36.8% | -0.50 | 43.80 | 42.35 | 45.25 | — |
| — | 37.15 | 41.00 | 39.08 | +0.49 | 36.7% | 620 | 36.7% | -0.52 | 45.95 | 44.05 | 47.85 | — |
| — | 35.25 | 37.85 | 36.55 | +0.47 | 36.6% | 625 | 36.6% | -0.54 | 48.95 | 47.30 | 50.60 | — |
| — | 30.65 | 33.50 | 32.08 | +0.43 | 36.4% | 635 | — | — | 54.85 | 53.40 | 56.30 | — |
| — | 25.05 | 28.25 | 26.65 | +0.38 | 36.1% | 650 | 36.1% | -0.64 | 64.20 | 62.70 | 65.70 | — |
| — | 20.30 | 23.20 | 21.75 | +0.33 | 35.9% | 665 | 35.9% | -0.69 | 74.17 | 72.15 | 76.20 | — |
| — | 15.05 | 18.10 | 16.57 | +0.27 | 35.7% | 685 | 35.7% | -0.75 | 89.60 | 87.20 | 92.00 | — |
| — | 11.05 | 14.45 | 12.75 | +0.21 | 35.6% | 705 | 35.6% | -0.81 | 105.10 | 103.00 | 107.20 | — |
| — | 8.00 | 11.70 | 9.85 | +0.17 | 35.5% | 725 | 35.5% | -0.86 | 122.58 | 120.50 | 124.65 | — |
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.