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 | |
| — | 111.00 | 115.60 | 113.30 | — | — | 495 | — | — | 0.29 | 0.17 | 0.42 | — |
| — | 96.00 | 100.50 | 98.25 | — | — | 510 | — | — | 0.28 | 0.24 | 0.32 | — |
| — | 88.50 | 93.35 | 90.92 | — | — | 517.5 | — | — | 0.53 | 0.28 | 0.77 | — |
| — | 81.00 | 85.85 | 83.42 | — | — | 525 | — | — | 0.40 | 0.35 | 0.44 | — |
| — | 73.55 | 78.40 | 75.97 | — | — | 532.5 | — | — | 0.41 | 0.25 | 0.56 | — |
| — | 68.55 | 73.50 | 71.03 | — | — | 537.5 | — | — | 0.47 | 0.29 | 0.65 | — |
| — | 64.00 | 68.60 | 66.30 | — | — | 542.5 | — | — | 0.73 | 0.41 | 1.05 | — |
| — | 56.55 | 61.50 | 59.02 | — | — | 550 | — | — | 0.83 | 0.67 | 0.99 | — |
| — | 51.60 | 56.50 | 54.05 | — | — | 555 | 37.6% | -0.10 | 1.05 | 0.87 | 1.23 | — |
| — | 49.50 | 54.35 | 51.92 | +0.89 | 37.1% | 557.5 | 37.1% | -0.11 | 1.38 | 0.99 | 1.76 | — |
| — | 44.55 | 49.50 | 47.02 | +0.86 | 36.2% | 562.5 | 36.2% | -0.14 | 1.53 | 1.31 | 1.76 | — |
| — | 42.65 | 46.85 | 44.75 | +0.85 | 35.8% | 565 | 35.8% | -0.15 | 1.72 | 1.50 | 1.94 | — |
| — | 40.60 | 44.30 | 42.45 | +0.83 | 35.4% | 567.5 | 35.4% | -0.17 | 1.94 | 1.73 | 2.15 | — |
| — | 39.10 | 42.05 | 40.58 | +0.82 | 35.0% | 570 | 35.0% | -0.18 | 2.30 | 1.97 | 2.63 | — |
| — | 36.10 | 39.90 | 38.00 | +0.80 | 34.6% | 572.5 | 34.6% | -0.20 | 2.64 | 2.32 | 2.96 | — |
| — | 34.40 | 37.75 | 36.08 | +0.78 | 34.2% | 575 | 34.2% | -0.22 | 2.92 | 2.53 | 3.30 | — |
| — | 31.90 | 35.50 | 33.70 | +0.76 | 33.9% | 577.5 | 33.9% | -0.24 | 3.31 | 2.83 | 3.80 | — |
| — | 30.10 | 33.30 | 31.70 | +0.74 | 33.6% | 580 | 33.6% | -0.26 | 3.73 | 3.25 | 4.20 | — |
| — | 28.35 | 31.50 | 29.93 | +0.72 | 33.3% | 582.5 | 33.3% | -0.29 | 4.10 | 3.45 | 4.75 | — |
| — | 26.40 | 28.65 | 27.52 | +0.69 | 33.0% | 585 | 33.0% | -0.31 | 4.58 | 3.90 | 5.25 | — |
| — | 24.50 | 26.70 | 25.60 | +0.67 | 32.7% | 587.5 | 32.7% | -0.33 | 5.17 | 4.45 | 5.90 | — |
| — | 22.60 | 24.80 | 23.70 | +0.64 | 32.5% | 590 | 32.5% | -0.36 | 5.70 | 5.10 | 6.30 | — |
| — | 20.80 | 23.00 | 21.90 | +0.61 | 32.2% | 592.5 | 32.2% | -0.39 | 6.45 | 5.65 | 7.25 | — |
| — | 19.10 | 21.25 | 20.18 | +0.59 | 32.0% | 595 | 32.0% | -0.42 | 7.30 | 6.45 | 8.15 | — |
| — | 17.45 | 19.55 | 18.50 | +0.56 | 31.8% | 597.5 | 31.8% | -0.45 | 8.05 | 7.10 | 9.00 | — |
| — | 15.95 | 17.90 | 16.93 | +0.53 | 31.6% | 600 | 31.6% | -0.48 | 9.00 | 8.20 | 9.80 | — |
| — | 14.50 | 16.40 | 15.45 | +0.50 | 31.5% | 602.5 | 31.5% | -0.51 | 10.07 | 9.20 | 10.95 | — |
| — | 13.25 | 15.00 | 14.12 | +0.46 | 31.3% | 605 | 31.3% | -0.54 | 11.15 | 10.05 | 12.25 | — |
| — | 11.65 | 13.55 | 12.60 | +0.43 | 31.2% | 607.5 | 31.2% | -0.57 | 12.38 | 11.40 | 13.35 | — |
| — | 10.80 | 12.35 | 11.57 | +0.40 | 31.1% | 610 | 31.1% | -0.59 | 13.75 | 12.90 | 14.60 | — |
| — | 9.75 | 11.15 | 10.45 | — | — | 612.5 | 31.0% | -0.63 | 14.95 | 13.90 | 16.00 | — |
| — | 9.00 | 10.20 | 9.60 | +0.35 | 30.9% | 615 | — | — | 16.50 | 15.55 | 17.45 | — |
| — | 8.00 | 9.00 | 8.50 | +0.32 | 30.9% | 617.5 | 30.9% | -0.68 | 17.77 | 16.10 | 19.45 | — |
| — | 7.20 | 8.20 | 7.70 | +0.29 | 30.9% | 620 | 30.9% | -0.71 | 19.45 | 17.80 | 21.10 | — |
| — | 6.30 | 7.25 | 6.78 | +0.27 | 30.8% | 622.5 | 30.8% | -0.73 | 21.25 | 19.70 | 22.80 | — |
| — | 5.55 | 6.55 | 6.05 | +0.25 | 30.9% | 625 | 30.9% | -0.75 | 23.12 | 21.70 | 24.55 | — |
| — | — | — | — | — | — | 627.5 | — | — | — | — | — | — |
| — | 4.30 | 5.25 | 4.78 | +0.21 | 30.9% | 630 | 30.9% | -0.80 | 26.38 | 24.80 | 27.95 | — |
| — | — | — | — | — | — | 632.5 | — | — | — | — | — | — |
| — | 3.30 | 4.15 | 3.73 | +0.17 | 31.1% | 635 | 31.1% | -0.84 | 30.65 | 28.50 | 32.80 | — |
| — | — | — | — | — | — | 637.5 | — | — | — | — | — | — |
| — | 2.53 | 3.25 | 2.89 | +0.14 | 31.3% | 640 | 31.3% | -0.87 | 35.00 | 33.10 | 36.90 | — |
| — | — | — | — | — | — | 642.5 | — | — | — | — | — | — |
| — | 1.60 | 2.50 | 2.05 | +0.11 | 31.6% | 645 | 31.6% | -0.90 | 39.15 | 36.80 | 41.50 | — |
| — | — | — | — | — | — | 647.5 | — | — | — | — | — | — |
| — | 1.09 | 1.92 | 1.50 | +0.09 | 31.9% | 650 | 31.9% | -0.92 | 43.65 | 41.30 | 46.00 | — |
| — | — | — | — | — | — | 652.5 | — | — | — | — | — | — |
| — | 1.10 | 1.47 | 1.28 | +0.07 | 32.4% | 655 | 32.4% | -0.94 | 48.48 | 46.00 | 50.95 | — |
| — | 0.84 | 1.18 | 1.01 | +0.06 | 32.9% | 660 | 32.9% | -0.95 | 53.08 | 50.65 | 55.50 | — |
| — | 0.38 | 1.09 | 0.73 | +0.05 | 33.4% | 665 | 33.4% | -0.96 | 58.02 | 55.55 | 60.50 | — |
| — | 0.21 | 0.93 | 0.57 | +0.04 | 34.0% | 670 | 34.0% | -0.97 | 62.98 | 60.50 | 65.45 | — |
| — | 0.10 | 0.71 | 0.41 | +0.03 | 34.7% | 675 | 34.7% | -0.98 | 67.75 | 65.50 | 70.00 | — |
| — | — | — | — | — | — | 682.5 | — | — | — | — | — | — |
| — | 0.23 | 0.33 | 0.28 | +0.02 | 37.1% | 690 | 37.1% | -1.00 | 82.55 | 80.10 | 85.00 | — |
| — | 0.01 | 0.48 | 0.24 | +0.02 | 38.0% | 695 | 38.0% | -1.00 | 87.65 | 85.30 | 90.00 | — |
| — | 0.17 | 0.45 | 0.31 | +0.01 | 38.9% | 700 | 38.9% | -1.00 | 92.53 | 90.05 | 95.00 | — |
| — | 0.10 | 0.22 | 0.16 | +0.01 | 40.8% | 710 | 40.8% | -1.00 | 102.53 | 100.05 | 105.00 | — |
| — | 0.01 | 0.39 | 0.20 | +0.01 | 41.7% | 715 | 41.7% | -1.00 | 107.65 | 105.30 | 110.00 | — |
| — | 0.01 | 0.49 | 0.25 | +0.01 | 43.7% | 725 | 43.7% | -1.00 | 117.53 | 115.05 | 120.00 | — |
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.