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 | |
| — | 136.45 | 141.00 | 138.72 | +0.84 | 41.6% | 490 | 41.6% | -0.17 | 14.57 | 12.15 | 17.00 | — |
| — | 120.75 | 125.50 | 123.12 | +0.80 | 40.6% | 510 | 40.6% | -0.20 | 18.82 | 16.50 | 21.15 | — |
| — | 106.30 | 109.85 | 108.08 | +0.76 | 39.7% | 530 | 39.7% | -0.25 | 23.55 | 21.25 | 25.85 | — |
| — | 95.50 | 100.00 | 97.75 | +0.72 | 39.1% | 545 | — | — | 28.05 | 26.65 | 29.45 | — |
| — | 85.60 | 90.00 | 87.80 | +0.68 | 38.6% | 560 | 38.6% | -0.32 | 33.02 | 30.55 | 35.50 | — |
| — | 76.25 | 80.65 | 78.45 | +0.64 | 38.1% | 575 | 38.1% | -0.36 | 38.73 | 36.45 | 41.00 | — |
| — | 70.35 | 74.75 | 72.55 | +0.62 | 37.8% | 585 | 37.8% | -0.39 | 42.48 | 40.00 | 44.95 | — |
| — | 67.55 | 72.00 | 69.78 | +0.60 | 37.6% | 590 | 37.6% | -0.40 | 44.80 | 42.60 | 47.00 | — |
| — | 65.35 | 69.20 | 67.28 | +0.59 | 37.5% | 595 | 37.5% | -0.42 | 46.98 | 44.50 | 49.45 | — |
| — | 62.60 | 66.35 | 64.47 | +0.58 | 37.4% | 600 | 37.4% | -0.43 | 49.30 | 47.40 | 51.20 | — |
| — | 59.70 | 63.70 | 61.70 | +0.56 | 37.2% | 605 | — | — | 51.42 | 49.10 | 53.75 | — |
| — | 57.20 | 61.15 | 59.17 | +0.55 | 37.1% | 610 | 37.1% | -0.46 | 54.15 | 52.10 | 56.20 | — |
| — | 54.50 | 58.55 | 56.52 | +0.53 | 37.0% | 615 | 37.0% | -0.48 | 56.58 | 54.55 | 58.60 | — |
| — | 52.15 | 56.70 | 54.42 | +0.52 | 36.9% | 620 | 36.9% | -0.49 | 59.12 | 56.75 | 61.50 | — |
| — | 49.85 | 53.85 | 51.85 | +0.51 | 36.8% | 625 | 36.8% | -0.51 | 61.67 | 59.35 | 64.00 | — |
| — | 45.40 | 50.00 | 47.70 | +0.48 | 36.6% | 635 | 36.6% | -0.53 | 67.28 | 65.05 | 69.50 | — |
| — | 39.75 | 43.35 | 41.55 | +0.44 | 36.3% | 650 | 36.3% | -0.58 | 76.22 | 74.00 | 78.45 | — |
| — | 33.55 | 38.50 | 36.02 | +0.40 | 36.0% | 665 | 36.0% | -0.62 | 85.53 | 83.05 | 88.00 | — |
| — | 27.05 | 32.00 | 29.52 | +0.35 | 35.8% | 685 | 35.8% | -0.67 | 99.53 | 97.05 | 102.00 | — |
| — | 22.70 | 27.00 | 24.85 | +0.30 | 35.6% | 705 | 35.6% | -0.73 | 114.03 | 111.55 | 116.50 | — |
| — | 17.75 | 22.50 | 20.12 | +0.26 | 35.4% | 725 | 35.4% | -0.77 | 130.00 | 127.75 | 132.25 | — |
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.