Spot 607.00
· 424 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 117.75 | 122.20 | 119.97 | +0.99 | 92.8% | 487.5 | 92.8% | -0.01 | 0.11 | 0.02 | 0.20 | — |
| — | 110.30 | 115.00 | 112.65 | +0.99 | 87.8% | 495 | 87.8% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 102.95 | 107.50 | 105.22 | +0.99 | 82.9% | 502.5 | 82.9% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 95.45 | 99.80 | 97.62 | +0.99 | 78.1% | 510 | 78.1% | -0.01 | 0.07 | 0.04 | 0.11 | — |
| — | 87.95 | 92.50 | 90.22 | +0.99 | 73.3% | 517.5 | 73.3% | -0.01 | 0.09 | 0.03 | 0.15 | — |
| — | 80.50 | 84.85 | 82.67 | +0.99 | 68.4% | 525 | 68.4% | -0.01 | 0.21 | 0.07 | 0.35 | — |
| — | 73.05 | 77.50 | 75.28 | +0.98 | 63.5% | 532.5 | 63.5% | -0.02 | 0.36 | 0.08 | 0.65 | — |
| — | 68.00 | 72.40 | 70.20 | +0.98 | 60.3% | 537.5 | 60.3% | -0.02 | 0.24 | 0.09 | 0.39 | — |
| — | 63.05 | 67.40 | 65.22 | +0.97 | 57.3% | 542.5 | 57.3% | -0.03 | 0.17 | 0.12 | 0.21 | — |
| — | 55.75 | 59.55 | 57.65 | +0.96 | 53.0% | 550 | 53.0% | -0.04 | 0.29 | 0.17 | 0.41 | — |
| — | 50.55 | 54.80 | 52.67 | +0.95 | 50.3% | 555 | 50.3% | -0.05 | 0.14 | 0.01 | 0.27 | — |
| — | 48.15 | 52.50 | 50.33 | +0.95 | 49.0% | 557.5 | 49.0% | -0.06 | 0.30 | 0.02 | 0.58 | — |
| — | 43.20 | 47.85 | 45.52 | +0.93 | 46.5% | 562.5 | 46.5% | -0.07 | 0.46 | 0.27 | 0.64 | — |
| — | 41.00 | 44.70 | 42.85 | +0.92 | 45.4% | 565 | 45.4% | -0.08 | 0.41 | 0.14 | 0.69 | — |
| — | 38.55 | 42.30 | 40.42 | +0.90 | 44.3% | 567.5 | 44.3% | -0.10 | 0.47 | 0.19 | 0.74 | — |
| — | 36.30 | 39.90 | 38.10 | +0.89 | 43.2% | 570 | 43.2% | -0.11 | 0.44 | 0.35 | 0.53 | — |
| — | 33.90 | 37.15 | 35.52 | +0.87 | 42.2% | 572.5 | 42.2% | -0.13 | 0.49 | 0.34 | 0.64 | — |
| — | 31.30 | 34.95 | 33.12 | +0.85 | 41.3% | 575 | 41.3% | -0.15 | 0.59 | 0.44 | 0.75 | — |
| — | 28.90 | 32.85 | 30.88 | +0.83 | 40.4% | 577.5 | 40.4% | -0.17 | 0.72 | 0.55 | 0.89 | — |
| — | 27.30 | 30.15 | 28.73 | +0.81 | 39.6% | 580 | 39.6% | -0.19 | 0.98 | 0.75 | 1.21 | — |
| — | 24.00 | 28.05 | 26.02 | +0.78 | 38.8% | 582.5 | 38.8% | -0.22 | 1.15 | 0.87 | 1.43 | — |
| — | 22.10 | 25.75 | 23.93 | +0.75 | 38.1% | 585 | 38.1% | -0.25 | 1.42 | 1.23 | 1.60 | — |
| — | 19.70 | 23.75 | 21.73 | +0.72 | 37.5% | 587.5 | 37.5% | -0.28 | 1.86 | 1.46 | 2.26 | — |
| — | 17.60 | 21.35 | 19.48 | +0.68 | 36.9% | 590 | 36.9% | -0.32 | 2.13 | 1.79 | 2.47 | — |
| — | 16.30 | 18.70 | 17.50 | +0.65 | 36.4% | 592.5 | 36.4% | -0.35 | 2.50 | 2.02 | 2.97 | — |
| — | 14.55 | 16.55 | 15.55 | +0.61 | 36.0% | 595 | 36.0% | -0.39 | 3.27 | 2.79 | 3.75 | — |
| — | 12.75 | 14.70 | 13.72 | +0.56 | 35.6% | 597.5 | 35.6% | -0.44 | 3.75 | 3.10 | 4.40 | — |
| — | 11.05 | 12.90 | 11.97 | +0.52 | 35.2% | 600 | 35.2% | -0.48 | 4.58 | 4.00 | 5.15 | — |
| — | 9.40 | 11.25 | 10.32 | +0.48 | 35.0% | 602.5 | 35.0% | -0.52 | 5.45 | 4.80 | 6.10 | — |
| — | 8.00 | 9.65 | 8.82 | +0.43 | 34.8% | 605 | 34.8% | -0.57 | 6.50 | 5.85 | 7.15 | — |
| — | 6.80 | 8.40 | 7.60 | +0.39 | 34.6% | 607.5 | 34.6% | -0.61 | 7.65 | 6.95 | 8.35 | — |
| — | 5.95 | 6.95 | 6.45 | +0.35 | 34.5% | 610 | 34.5% | -0.65 | 8.90 | 8.10 | 9.70 | — |
| — | 4.85 | 5.90 | 5.38 | +0.31 | 34.5% | 612.5 | 34.5% | -0.69 | 10.38 | 9.30 | 11.45 | — |
| — | 3.60 | 4.90 | 4.25 | +0.27 | 34.5% | 615 | 34.5% | -0.73 | 12.15 | 11.05 | 13.25 | — |
| — | 2.88 | 4.10 | 3.49 | +0.24 | 34.5% | 617.5 | 34.5% | -0.76 | 13.45 | 12.00 | 14.90 | — |
| — | 2.57 | 3.30 | 2.94 | +0.20 | 34.7% | 620 | 34.7% | -0.80 | 15.43 | 13.85 | 17.00 | — |
| — | 2.03 | 2.80 | 2.42 | +0.18 | 34.9% | 622.5 | 34.9% | -0.82 | 17.43 | 15.30 | 19.55 | — |
| — | 1.58 | 2.26 | 1.92 | +0.15 | 35.1% | 625 | 35.1% | -0.85 | 19.68 | 17.80 | 21.55 | — |
| — | 1.42 | 1.90 | 1.66 | +0.13 | 35.4% | 627.5 | 35.4% | -0.87 | 21.80 | 19.80 | 23.80 | — |
| — | 0.95 | 1.35 | 1.15 | +0.11 | 35.8% | 630 | 35.8% | -0.89 | 23.50 | 22.00 | 25.00 | — |
| — | 0.91 | 1.29 | 1.10 | +0.10 | 36.2% | 632.5 | 36.2% | -0.90 | 26.25 | 24.45 | 28.05 | — |
| — | 0.73 | 1.08 | 0.91 | +0.08 | 36.6% | 635 | 36.6% | -0.92 | 28.32 | 26.20 | 30.45 | — |
| — | 0.59 | 0.92 | 0.76 | +0.07 | 37.1% | 637.5 | 37.1% | -0.93 | 30.73 | 28.65 | 32.80 | — |
| — | 0.47 | 0.79 | 0.63 | +0.06 | 37.6% | 640 | 37.6% | -0.94 | 33.10 | 31.00 | 35.20 | — |
| — | 0.38 | 0.69 | 0.54 | +0.05 | 38.1% | 642.5 | 38.1% | -0.95 | 35.58 | 33.50 | 37.65 | — |
| — | 0.31 | 0.61 | 0.46 | +0.05 | 38.7% | 645 | 38.7% | -0.96 | 37.92 | 35.60 | 40.25 | — |
| — | 0.25 | 0.56 | 0.41 | +0.04 | 39.3% | 647.5 | 39.3% | -0.96 | 40.35 | 38.00 | 42.70 | — |
| — | 0.21 | 0.51 | 0.36 | +0.03 | 40.0% | 650 | 40.0% | -0.97 | 42.83 | 40.65 | 45.00 | — |
| — | 0.17 | 0.48 | 0.33 | +0.03 | 40.6% | 652.5 | 40.6% | -0.97 | 45.23 | 43.00 | 47.45 | — |
| — | 0.15 | 0.27 | 0.21 | +0.03 | 41.3% | 655 | — | — | 47.80 | 45.65 | 49.95 | — |
| — | 0.12 | 0.21 | 0.17 | — | — | 660 | — | — | 52.75 | 50.55 | 54.95 | — |
| — | 0.10 | 0.17 | 0.14 | — | — | 665 | — | — | 57.73 | 55.55 | 59.90 | — |
| — | 0.06 | 0.16 | 0.11 | — | — | 670 | — | — | 62.75 | 60.50 | 65.00 | — |
| — | 0.04 | 0.14 | 0.09 | — | — | 675 | — | — | 67.62 | 65.25 | 70.00 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 690 | — | — | 82.75 | 80.55 | 84.95 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 695 | — | — | 87.80 | 85.75 | 89.85 | — |
| — | 0.01 | 0.19 | 0.10 | — | — | 700 | — | — | 92.67 | 90.50 | 94.85 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 60.4% | 710 | — | — | 102.70 | 100.50 | 104.90 | — |
| — | — | 0.24 | — | — | — | 715 | — | — | 107.70 | 105.50 | 109.90 | — |
| — | — | 0.08 | — | — | — | 725 | — | — | 117.70 | 115.50 | 119.90 | — |
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.