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 | |
| — | 127.55 | 131.75 | 129.65 | +0.88 | 42.3% | 490 | 42.3% | -0.12 | 7.05 | 6.60 | 7.50 | — |
| — | 110.35 | 114.50 | 112.42 | +0.84 | 41.0% | 510 | 41.0% | -0.16 | 9.60 | 8.35 | 10.85 | — |
| — | 94.05 | 98.20 | 96.12 | +0.79 | 39.8% | 530 | 39.8% | -0.21 | 13.45 | 12.55 | 14.35 | — |
| — | 78.75 | 81.90 | 80.33 | +0.73 | 38.8% | 550 | 38.8% | -0.27 | 17.50 | 16.00 | 19.00 | — |
| — | 68.15 | 72.00 | 70.08 | +0.69 | 38.1% | 565 | 38.1% | -0.32 | 22.23 | 21.40 | 23.05 | — |
| — | 58.35 | 62.40 | 60.38 | +0.63 | 37.5% | 580 | 37.5% | -0.37 | 26.77 | 25.50 | 28.05 | — |
| — | 52.30 | 55.40 | 53.85 | +0.60 | 37.2% | 590 | 37.2% | -0.41 | 31.15 | 29.95 | 32.35 | — |
| — | 49.60 | 52.50 | 51.05 | +0.58 | 37.0% | 595 | 37.0% | -0.43 | 32.92 | 31.45 | 34.40 | — |
| — | 46.70 | 49.50 | 48.10 | +0.56 | 36.9% | 600 | 36.9% | -0.45 | 35.25 | 34.05 | 36.45 | — |
| — | 44.45 | 47.10 | 45.77 | +0.54 | 36.7% | 605 | 36.7% | -0.47 | 37.55 | 36.70 | 38.40 | — |
| — | 41.40 | 44.85 | 43.12 | +0.52 | 36.6% | 610 | — | — | 40.12 | 39.05 | 41.20 | — |
| — | 38.95 | 42.10 | 40.52 | +0.50 | 36.5% | 615 | 36.5% | -0.51 | 42.20 | 40.75 | 43.65 | — |
| — | 37.00 | 39.50 | 38.25 | +0.48 | 36.3% | 620 | 36.3% | -0.53 | 44.95 | 43.65 | 46.25 | — |
| — | 34.25 | 37.35 | 35.80 | — | — | 625 | — | — | 47.45 | 46.10 | 48.80 | — |
| — | 31.95 | 35.00 | 33.48 | — | — | 630 | — | — | 50.67 | 49.50 | 51.85 | — |
| — | 27.90 | 30.55 | 29.23 | — | — | 640 | — | — | 56.30 | 54.60 | 58.00 | — |
| — | 22.70 | 25.05 | 23.88 | — | — | 655 | — | — | 65.65 | 63.60 | 67.70 | — |
| — | 18.40 | 20.40 | 19.40 | — | — | 670 | — | — | 76.28 | 74.20 | 78.35 | — |
| — | 14.35 | 16.65 | 15.50 | — | — | 685 | — | — | 87.67 | 85.60 | 89.75 | — |
| — | 10.45 | 13.35 | 11.90 | — | — | 705 | — | — | 103.97 | 101.90 | 106.05 | — |
| — | 8.30 | 9.25 | 8.78 | — | — | 725 | — | — | 121.33 | 119.25 | 123.40 | — |
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.