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 | |
| — | 113.10 | 118.00 | 115.55 | +0.94 | 44.5% | 495 | 44.5% | -0.06 | 1.58 | 1.48 | 1.69 | — |
| — | 99.00 | 103.95 | 101.47 | +0.92 | 42.3% | 510 | 42.3% | -0.08 | 2.18 | 2.00 | 2.36 | — |
| — | 85.00 | 89.95 | 87.47 | +0.89 | 40.5% | 525 | 40.5% | -0.11 | 3.19 | 2.98 | 3.40 | — |
| — | 78.10 | 83.00 | 80.55 | +0.87 | 39.7% | 532.5 | 39.7% | -0.13 | 3.80 | 3.45 | 4.15 | — |
| — | 73.90 | 78.50 | 76.20 | +0.85 | 39.2% | 537.5 | 39.2% | -0.15 | 4.30 | 3.90 | 4.70 | — |
| — | 69.50 | 74.00 | 71.75 | +0.84 | 38.8% | 542.5 | 38.8% | -0.16 | 5.05 | 4.75 | 5.35 | — |
| — | 63.35 | 67.50 | 65.42 | +0.81 | 38.1% | 550 | 38.1% | -0.19 | 5.95 | 5.45 | 6.45 | — |
| — | 59.00 | 63.40 | 61.20 | +0.79 | 37.7% | 555 | 37.7% | -0.21 | 6.75 | 6.20 | 7.30 | — |
| — | 57.30 | 61.30 | 59.30 | +0.78 | 37.5% | 557.5 | 37.5% | -0.22 | 7.20 | 6.60 | 7.80 | — |
| — | 53.35 | 57.10 | 55.23 | +0.76 | 37.1% | 562.5 | 37.1% | -0.25 | 8.12 | 7.50 | 8.75 | — |
| — | 50.55 | 55.50 | 53.02 | +0.74 | 36.9% | 565 | 36.9% | -0.26 | 8.93 | 7.95 | 9.90 | — |
| — | 48.95 | 52.60 | 50.77 | +0.73 | 36.7% | 567.5 | 36.7% | -0.27 | 9.28 | 8.50 | 10.05 | — |
| — | 47.00 | 51.50 | 49.25 | +0.72 | 36.5% | 570 | 36.5% | -0.28 | 9.78 | 9.10 | 10.45 | — |
| — | 45.70 | 49.20 | 47.45 | +0.70 | 36.3% | 572.5 | 36.3% | -0.30 | 10.43 | 9.70 | 11.15 | — |
| — | 44.10 | 46.95 | 45.52 | +0.69 | 36.1% | 575 | 36.1% | -0.31 | 11.03 | 10.35 | 11.70 | — |
| — | 42.50 | 45.30 | 43.90 | +0.68 | 36.0% | 577.5 | 36.0% | -0.33 | 11.72 | 11.00 | 12.45 | — |
| — | 40.45 | 43.40 | 41.92 | — | — | 580 | — | — | 12.47 | 11.80 | 13.15 | — |
| — | 38.05 | 42.50 | 40.27 | — | — | 582.5 | 35.6% | -0.36 | 13.25 | 12.55 | 13.95 | — |
| — | 37.25 | 39.90 | 38.58 | +0.63 | 35.5% | 585 | 35.5% | -0.37 | 14.50 | 13.25 | 15.75 | — |
| — | 35.45 | 38.35 | 36.90 | +0.62 | 35.3% | 587.5 | 35.3% | -0.39 | 14.95 | 14.30 | 15.60 | — |
| — | 34.00 | 36.40 | 35.20 | +0.60 | 35.2% | 590 | 35.2% | -0.40 | 15.78 | 15.05 | 16.50 | — |
| — | 31.95 | 35.25 | 33.60 | +0.58 | 35.0% | 592.5 | 35.0% | -0.42 | 17.23 | 16.10 | 18.35 | — |
| — | 30.95 | 33.25 | 32.10 | +0.57 | 34.9% | 595 | 34.9% | -0.43 | 17.68 | 17.00 | 18.35 | — |
| — | 29.70 | 31.75 | 30.73 | +0.55 | 34.8% | 597.5 | 34.8% | -0.45 | 19.32 | 17.95 | 20.70 | — |
| — | 27.90 | 30.20 | 29.05 | +0.54 | 34.7% | 600 | 34.7% | -0.47 | 19.70 | 19.00 | 20.40 | — |
| — | 26.50 | 28.90 | 27.70 | +0.52 | 34.6% | 602.5 | 34.6% | -0.48 | 21.30 | 20.10 | 22.50 | — |
| — | 24.65 | 27.90 | 26.27 | +0.50 | 34.5% | 605 | 34.5% | -0.50 | 22.02 | 21.10 | 22.95 | — |
| — | 24.10 | 26.20 | 25.15 | +0.49 | 34.4% | 607.5 | 34.4% | -0.52 | 23.12 | 22.30 | 23.95 | — |
| — | 22.85 | 24.75 | 23.80 | +0.47 | 34.3% | 610 | 34.3% | -0.53 | 24.35 | 23.55 | 25.15 | — |
| — | 21.25 | 23.65 | 22.45 | +0.45 | 34.2% | 612.5 | 34.2% | -0.55 | 25.73 | 24.60 | 26.85 | — |
| — | 20.20 | 22.65 | 21.43 | +0.44 | 34.1% | 615 | 34.1% | -0.57 | 27.10 | 26.20 | 28.00 | — |
| — | 19.10 | 21.30 | 20.20 | +0.42 | 34.0% | 617.5 | 34.0% | -0.58 | 28.43 | 27.60 | 29.25 | — |
| — | 17.75 | 20.50 | 19.12 | +0.41 | 33.9% | 620 | 33.9% | -0.60 | 30.10 | 28.85 | 31.35 | — |
| — | 17.25 | 19.35 | 18.30 | +0.39 | 33.9% | 622.5 | 33.9% | -0.62 | 31.57 | 30.35 | 32.80 | — |
| — | 16.15 | 18.30 | 17.23 | +0.38 | 33.8% | 625 | 33.8% | -0.63 | 33.10 | 31.85 | 34.35 | — |
| — | 14.10 | 16.45 | 15.28 | +0.35 | 33.7% | 630 | 33.7% | -0.66 | 36.42 | 34.80 | 38.05 | — |
| — | 12.15 | 14.75 | 13.45 | +0.32 | 33.7% | 635 | 33.7% | -0.69 | 39.25 | 37.15 | 41.35 | — |
| — | 11.65 | 13.15 | 12.40 | +0.29 | 33.6% | 640 | 33.6% | -0.72 | 42.27 | 40.50 | 44.05 | — |
| — | 10.25 | 11.70 | 10.97 | +0.26 | 33.6% | 645 | 33.6% | -0.75 | 46.38 | 44.30 | 48.45 | — |
| — | 8.55 | 10.30 | 9.43 | +0.24 | 33.6% | 650 | 33.6% | -0.77 | 50.20 | 48.00 | 52.40 | — |
| — | 7.15 | 9.25 | 8.20 | +0.22 | 33.6% | 655 | 33.6% | -0.80 | 54.10 | 52.10 | 56.10 | — |
| — | 6.95 | 8.25 | 7.60 | +0.19 | 33.6% | 660 | 33.6% | -0.82 | 58.10 | 56.00 | 60.20 | — |
| — | 6.10 | 7.20 | 6.65 | +0.18 | 33.7% | 665 | 33.7% | -0.84 | 62.02 | 60.45 | 63.60 | — |
| — | 5.30 | 6.30 | 5.80 | +0.16 | 33.8% | 670 | 33.8% | -0.86 | 66.60 | 64.65 | 68.55 | — |
| — | 4.65 | 5.60 | 5.12 | +0.14 | 33.9% | 675 | 33.9% | -0.88 | 70.85 | 68.75 | 72.95 | — |
| — | 3.05 | 3.60 | 3.33 | +0.10 | 34.3% | 690 | 34.3% | -0.92 | 84.47 | 82.00 | 86.95 | — |
| — | 2.29 | 3.50 | 2.90 | +0.09 | 34.5% | 695 | 34.5% | -0.93 | 88.97 | 86.50 | 91.45 | — |
| — | 2.34 | 2.82 | 2.58 | +0.08 | 34.7% | 700 | 34.7% | -0.94 | 93.55 | 91.10 | 96.00 | — |
| — | 1.78 | 2.25 | 2.02 | +0.06 | 35.1% | 710 | 35.1% | -0.96 | 103.20 | 100.90 | 105.50 | — |
| — | 1.56 | 2.02 | 1.79 | +0.06 | 35.3% | 715 | 35.3% | -0.96 | 108.03 | 105.55 | 110.50 | — |
| — | 1.18 | 1.67 | 1.43 | +0.05 | 35.8% | 725 | 35.8% | -0.98 | 117.97 | 115.50 | 120.45 | — |
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.