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 | |
| — | 136.05 | 140.95 | 138.50 | — | — | 490 | — | — | 14.05 | 12.50 | 15.60 | — |
| — | 120.50 | 125.45 | 122.97 | — | — | 510 | — | — | 18.07 | 16.90 | 19.25 | — |
| — | 105.65 | 109.70 | 107.67 | — | — | 530 | — | — | 22.68 | 21.25 | 24.10 | — |
| — | 91.50 | 96.35 | 93.92 | — | — | 550 | — | — | 28.55 | 26.10 | 31.00 | — |
| — | 81.55 | 86.50 | 84.03 | — | — | 565 | — | — | 33.52 | 31.05 | 36.00 | — |
| — | 72.55 | 77.45 | 75.00 | +0.63 | 37.9% | 580 | 37.9% | -0.38 | 39.38 | 37.00 | 41.75 | — |
| — | 67.00 | 71.75 | 69.38 | +0.60 | 37.6% | 590 | 37.6% | -0.41 | 43.55 | 41.15 | 45.95 | — |
| — | 64.05 | 68.95 | 66.50 | +0.59 | 37.5% | 595 | 37.5% | -0.42 | 45.83 | 43.50 | 48.15 | — |
| — | 61.75 | 66.30 | 64.03 | +0.57 | 37.4% | 600 | 37.4% | -0.43 | 47.88 | 46.65 | 49.10 | — |
| — | 59.00 | 63.05 | 61.02 | +0.56 | 37.3% | 605 | 37.3% | -0.45 | 50.38 | 48.00 | 52.75 | — |
| — | 57.35 | 60.25 | 58.80 | +0.55 | 37.2% | 610 | 37.2% | -0.46 | 53.10 | 51.45 | 54.75 | — |
| — | 54.00 | 58.40 | 56.20 | +0.53 | 37.0% | 615 | 37.0% | -0.48 | 55.62 | 54.00 | 57.25 | — |
| — | 51.90 | 55.70 | 53.80 | +0.52 | 36.9% | 620 | 36.9% | -0.49 | 57.90 | 55.55 | 60.25 | — |
| — | 49.10 | 54.00 | 51.55 | +0.50 | 36.8% | 625 | 36.8% | -0.51 | 60.55 | 58.10 | 63.00 | — |
| — | 48.05 | 51.20 | 49.62 | +0.49 | 36.8% | 630 | 36.8% | -0.52 | 63.38 | 61.00 | 65.75 | — |
| — | 43.60 | 46.85 | 45.23 | +0.46 | 36.6% | 640 | 36.6% | -0.55 | 69.03 | 66.55 | 71.50 | — |
| — | 37.00 | 41.40 | 39.20 | +0.42 | 36.3% | 655 | 36.3% | -0.60 | 78.22 | 75.95 | 80.50 | — |
| — | 31.50 | 36.45 | 33.98 | +0.38 | 36.1% | 670 | 36.1% | -0.64 | 88.03 | 85.55 | 90.50 | — |
| — | 27.05 | 32.00 | 29.52 | +0.34 | 36.0% | 685 | 36.0% | -0.68 | 98.47 | 96.00 | 100.95 | — |
| — | 21.75 | 26.50 | 24.12 | +0.30 | 35.8% | 705 | 35.8% | -0.73 | 113.25 | 111.00 | 115.50 | — |
| — | 17.60 | 22.00 | 19.80 | +0.25 | 35.7% | 725 | 35.7% | -0.78 | 129.05 | 126.65 | 131.45 | — |
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.