Spot 609.22
· 428 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 120.00 | 124.95 | 122.47 | +0.96 | 45.8% | 490 | 45.8% | -0.04 | — | — | 4.20 | — |
| — | 105.50 | 110.45 | 107.97 | +0.94 | 43.6% | 505 | 43.6% | -0.06 | — | — | 4.45 | — |
| — | 91.50 | 96.45 | 93.97 | +0.92 | 41.7% | 520 | 41.7% | -0.08 | 2.65 | 0.40 | 4.90 | — |
| — | 84.50 | 89.45 | 86.97 | +0.90 | 40.9% | 527.5 | 40.9% | -0.10 | 3.95 | 2.40 | 5.50 | — |
| — | 77.50 | 82.45 | 79.97 | +0.88 | 40.1% | 535 | 40.1% | -0.12 | 3.39 | 1.73 | 5.05 | — |
| — | 73.00 | 77.95 | 75.47 | +0.87 | 39.7% | 540 | 39.7% | -0.13 | 4.83 | 2.86 | 6.80 | — |
| — | 69.00 | 73.95 | 71.47 | +0.85 | 39.2% | 545 | 39.2% | -0.15 | 4.28 | 3.00 | 5.55 | — |
| — | 62.50 | 67.45 | 64.97 | +0.83 | 38.5% | 552.5 | 38.5% | -0.17 | 6.03 | 3.55 | 8.50 | 43 |
| — | 58.50 | 63.45 | 60.98 | +0.81 | 38.1% | 557.5 | 38.1% | -0.19 | 7.08 | 4.85 | 9.30 | — |
| — | 56.50 | 61.45 | 58.98 | +0.80 | 37.9% | 560 | 37.9% | -0.20 | 7.80 | 5.70 | 9.90 | 147 |
| — | 52.50 | 56.95 | 54.73 | +0.77 | 37.6% | 565 | 37.6% | -0.23 | 8.53 | 6.20 | 10.85 | — |
| — | 50.50 | 55.40 | 52.95 | +0.76 | 37.4% | 567.5 | 37.4% | -0.24 | 9.20 | 6.95 | 11.45 | — |
| — | 48.50 | 53.45 | 50.98 | +0.75 | 37.2% | 570 | 37.2% | -0.25 | 9.75 | 7.50 | 12.00 | — |
| — | 46.50 | 51.45 | 48.98 | +0.74 | 37.0% | 572.5 | 37.0% | -0.26 | 10.18 | 7.85 | 12.50 | — |
| — | 44.50 | 49.45 | 46.98 | +0.73 | 36.9% | 575 | 36.9% | -0.28 | 10.53 | 8.55 | 12.50 | — |
| — | 43.00 | 47.90 | 45.45 | +0.71 | 36.7% | 577.5 | 36.7% | -0.29 | 11.47 | 9.00 | 13.95 | — |
| — | 41.00 | 45.95 | 43.48 | +0.70 | 36.6% | 580 | 36.6% | -0.30 | 12.20 | 9.90 | 14.50 | — |
| — | 39.50 | 43.90 | 41.70 | +0.69 | 36.4% | 582.5 | — | — | 13.07 | 10.75 | 15.40 | — |
| — | 37.50 | 42.40 | 39.95 | — | — | 585 | 36.3% | -0.33 | 13.85 | 11.70 | 16.00 | — |
| — | 36.00 | 40.00 | 38.00 | — | — | 587.5 | — | — | 14.53 | 12.05 | 17.00 | — |
| — | 34.00 | 38.50 | 36.25 | — | — | 590 | — | — | 15.53 | 13.05 | 18.00 | — |
| — | 32.50 | 37.40 | 34.95 | — | — | 592.5 | — | — | 16.32 | 14.15 | 18.50 | — |
| — | 31.00 | 35.40 | 33.20 | +0.61 | 35.7% | 595 | 35.7% | -0.39 | 17.30 | 15.10 | 19.50 | — |
| — | 29.50 | 34.40 | 31.95 | +0.60 | 35.6% | 597.5 | 35.6% | -0.41 | 18.12 | 15.75 | 20.50 | — |
| — | 28.00 | 32.90 | 30.45 | +0.58 | 35.5% | 600 | 35.5% | -0.42 | 19.12 | 16.75 | 21.50 | — |
| — | 26.50 | 30.95 | 28.73 | +0.56 | 35.4% | 602.5 | 35.4% | -0.44 | 20.15 | 17.80 | 22.50 | — |
| — | 25.50 | 30.15 | 27.82 | +0.55 | 35.3% | 605 | 35.3% | -0.46 | 21.65 | 19.30 | 24.00 | — |
| — | 24.00 | 28.40 | 26.20 | +0.53 | 35.2% | 607.5 | 35.2% | -0.47 | 22.57 | 20.15 | 25.00 | — |
| — | 22.50 | 27.40 | 24.95 | +0.52 | 35.1% | 610 | 35.1% | -0.49 | 23.82 | 21.65 | 26.00 | — |
| — | 21.50 | 26.30 | 23.90 | +0.50 | 35.0% | 612.5 | 35.0% | -0.51 | 25.07 | 22.65 | 27.50 | — |
| — | 20.00 | 24.50 | 22.25 | +0.48 | 34.9% | 615 | 34.9% | -0.52 | 26.07 | 23.65 | 28.50 | — |
| — | 19.00 | 23.45 | 21.23 | +0.47 | 34.9% | 617.5 | 34.9% | -0.54 | 27.75 | 25.50 | 30.00 | — |
| — | 18.00 | 22.85 | 20.43 | +0.45 | 34.8% | 620 | 34.8% | -0.56 | 29.02 | 26.55 | 31.50 | — |
| — | 17.00 | 21.50 | 19.25 | +0.43 | 34.7% | 622.5 | 34.7% | -0.57 | 30.82 | 28.65 | 33.00 | — |
| — | 15.60 | 20.20 | 17.90 | +0.42 | 34.7% | 625 | 34.7% | -0.59 | 32.00 | 30.00 | 34.00 | — |
| — | 14.00 | 18.05 | 16.02 | +0.39 | 34.5% | 630 | 34.5% | -0.62 | 35.25 | 33.00 | 37.50 | — |
| — | 12.00 | 16.65 | 14.32 | +0.35 | 34.5% | 635 | 34.5% | -0.65 | 38.45 | 36.40 | 40.50 | — |
| — | 10.50 | 15.25 | 12.88 | +0.33 | 34.4% | 640 | 34.4% | -0.68 | 41.65 | 39.30 | 44.00 | — |
| — | 9.00 | 13.75 | 11.38 | +0.30 | 34.3% | 645 | 34.3% | -0.71 | 45.27 | 43.05 | 47.50 | — |
| — | 7.50 | 12.00 | 9.75 | +0.27 | 34.3% | 650 | 34.3% | -0.74 | 48.58 | 46.15 | 51.00 | — |
| — | 6.50 | 9.95 | 8.22 | +0.24 | 34.3% | 655 | 34.3% | -0.77 | 52.52 | 50.05 | 55.00 | — |
| 435 | 5.50 | 8.50 | 7.00 | +0.22 | 34.3% | 660 | 34.3% | -0.79 | 56.52 | 54.05 | 59.00 | — |
| 537 | 3.00 | 7.85 | 5.42 | +0.16 | 34.4% | 675 | — | — | 69.28 | 67.05 | 71.50 | 0 |
| — | 2.35 | 6.70 | 4.53 | +0.14 | 34.4% | 680 | 34.4% | -0.87 | 73.83 | 71.65 | 76.00 | — |
| — | 1.65 | 6.30 | 3.98 | +0.13 | 34.5% | 685 | 34.5% | -0.89 | 78.12 | 75.75 | 80.50 | — |
| — | 1.28 | 5.80 | 3.54 | +0.12 | 34.6% | 690 | 34.6% | -0.90 | 82.53 | 80.05 | 85.00 | — |
| — | 0.49 | 3.95 | 2.22 | +0.09 | 34.9% | 700 | 34.9% | -0.93 | 91.53 | 89.05 | 94.00 | — |
| — | 0.15 | 5.00 | 2.58 | +0.08 | 35.0% | 705 | 35.0% | -0.94 | 96.53 | 94.05 | 99.00 | — |
| — | — | 4.90 | — | +0.07 | 35.4% | 715 | 35.4% | -0.96 | 106.03 | 103.55 | 108.50 | — |
| — | — | 4.35 | — | +0.06 | 35.5% | 720 | 35.5% | -0.96 | 111.03 | 108.55 | 113.50 | — |
| — | — | 4.90 | — | +0.05 | 36.0% | 730 | 36.0% | -0.98 | 120.53 | 118.05 | 123.00 | — |
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.