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 | |
| — | 118.00 | 122.95 | 120.47 | +0.99 | 58.6% | 490 | 58.6% | -0.01 | 0.14 | 0.04 | 0.23 | — |
| — | 103.00 | 107.95 | 105.47 | +0.99 | 53.6% | 505 | 53.6% | -0.01 | — | — | 0.24 | — |
| — | 95.50 | 100.45 | 97.97 | +0.98 | 51.1% | 512.5 | 51.1% | -0.02 | — | — | 3.55 | — |
| — | 88.00 | 92.95 | 90.47 | +0.98 | 48.7% | 520 | 48.7% | -0.02 | 1.88 | 0.20 | 3.55 | — |
| — | 80.50 | 85.45 | 82.97 | +0.98 | 46.3% | 527.5 | 46.3% | -0.02 | — | — | 3.60 | — |
| — | 73.50 | 78.00 | 75.75 | +0.97 | 44.0% | 535 | 44.0% | -0.03 | — | — | 3.65 | — |
| — | 68.50 | 73.00 | 70.75 | +0.96 | 42.6% | 540 | 42.6% | -0.04 | — | — | 3.65 | — |
| — | 63.50 | 68.00 | 65.75 | +0.95 | 41.2% | 545 | 41.2% | -0.05 | — | — | 3.70 | — |
| — | 56.00 | 60.95 | 58.48 | +0.94 | 39.3% | 552.5 | 40.2% | -0.06 | — | — | 3.85 | — |
| — | 51.00 | 55.95 | 53.48 | +0.92 | 38.1% | 557.5 | 38.1% | -0.08 | — | — | 3.90 | — |
| — | 48.50 | 53.45 | 50.98 | +0.92 | 37.5% | 560 | 37.5% | -0.08 | 2.17 | 0.40 | 3.95 | — |
| — | 44.00 | 48.95 | 46.48 | +0.90 | 36.5% | 565 | 36.5% | -0.10 | — | — | 4.10 | — |
| — | 41.50 | 46.45 | 43.98 | +0.88 | 36.0% | 567.5 | 36.0% | -0.12 | — | — | 4.20 | — |
| — | 39.50 | 44.45 | 41.98 | +0.87 | 35.6% | 570 | 35.6% | -0.13 | 2.42 | 0.50 | 4.35 | — |
| — | 37.00 | 41.95 | 39.48 | +0.86 | 35.1% | 572.5 | 35.1% | -0.14 | 2.40 | 0.29 | 4.50 | — |
| — | 35.00 | 39.95 | 37.48 | +0.84 | 34.7% | 575 | 34.7% | -0.16 | 2.40 | 0.20 | 4.60 | — |
| — | 32.50 | 37.45 | 34.98 | +0.83 | 34.3% | 577.5 | 34.3% | -0.17 | 2.60 | 0.40 | 4.80 | — |
| — | 30.50 | 35.45 | 32.98 | +0.81 | 34.0% | 580 | 34.0% | -0.19 | 2.60 | 0.75 | 4.45 | — |
| — | 28.50 | 33.45 | 30.98 | +0.79 | 33.6% | 582.5 | 33.6% | -0.21 | 3.81 | 1.92 | 5.70 | — |
| — | 26.50 | 31.45 | 28.98 | +0.77 | 33.3% | 585 | 33.3% | -0.24 | 3.32 | 1.64 | 5.00 | — |
| — | 24.50 | 28.90 | 26.70 | +0.74 | 33.0% | 587.5 | 33.0% | -0.26 | 4.30 | 2.11 | 6.50 | — |
| — | 22.50 | 27.45 | 24.98 | +0.72 | 32.7% | 590 | 32.7% | -0.28 | 3.90 | 2.51 | 5.30 | — |
| — | 20.50 | 24.95 | 22.73 | +0.69 | 32.5% | 592.5 | 32.5% | -0.31 | 5.58 | 3.25 | 7.90 | — |
| — | 19.00 | 23.00 | 21.00 | +0.67 | 32.2% | 595 | 32.2% | -0.34 | 6.30 | 4.15 | 8.45 | — |
| — | 17.00 | 21.50 | 19.25 | +0.64 | 32.0% | 597.5 | 32.0% | -0.37 | 7.03 | 4.55 | 9.50 | — |
| — | 15.50 | 20.15 | 17.82 | +0.61 | 31.8% | 600 | 31.8% | -0.39 | 8.45 | 6.90 | 10.00 | — |
| — | 14.00 | 18.45 | 16.23 | +0.58 | 31.7% | 602.5 | 31.7% | -0.43 | 8.25 | 7.00 | 9.50 | — |
| — | 12.50 | 17.15 | 14.82 | +0.55 | 31.5% | 605 | 31.5% | -0.46 | 9.75 | 7.50 | 12.00 | — |
| — | 11.00 | 15.35 | 13.18 | +0.51 | 31.4% | 607.5 | 31.4% | -0.49 | 11.12 | 8.75 | 13.50 | — |
| — | 9.50 | 14.00 | 11.75 | +0.48 | 31.3% | 610 | 31.3% | -0.52 | 12.22 | 9.95 | 14.50 | — |
| — | 8.50 | 13.25 | 10.88 | +0.45 | 31.2% | 612.5 | 31.2% | -0.55 | 14.30 | 12.60 | 16.00 | — |
| — | 7.65 | 11.50 | 9.57 | +0.42 | 31.1% | 615 | 31.1% | -0.59 | 15.20 | 13.40 | 17.00 | — |
| — | 6.20 | 10.85 | 8.53 | +0.39 | 31.0% | 617.5 | 31.0% | -0.62 | 16.15 | 13.80 | 18.50 | — |
| — | 5.50 | 9.90 | 7.70 | +0.36 | 31.0% | 620 | 31.0% | -0.65 | 17.90 | 15.80 | 20.00 | — |
| — | 4.50 | 9.00 | 6.75 | +0.33 | 31.0% | 622.5 | 31.0% | -0.68 | 20.00 | 18.00 | 22.00 | — |
| — | 3.90 | 8.25 | 6.08 | +0.30 | 31.0% | 625 | 31.0% | -0.70 | 21.38 | 19.25 | 23.50 | — |
| — | 3.00 | 7.75 | 5.38 | +0.28 | 31.0% | 627.5 | 31.0% | -0.73 | 23.07 | 20.65 | 25.50 | — |
| — | 2.50 | 6.90 | 4.70 | +0.25 | 31.1% | 630 | 31.1% | -0.76 | 24.88 | 22.75 | 27.00 | — |
| — | 1.75 | 6.20 | 3.98 | +0.22 | 31.1% | 632.5 | 31.1% | -0.78 | 26.57 | 24.15 | 29.00 | — |
| — | 2.00 | 5.75 | 3.88 | +0.20 | 31.2% | 635 | 31.2% | -0.80 | 28.55 | 26.10 | 31.00 | — |
| — | 0.77 | 5.30 | 3.04 | +0.18 | 31.3% | 637.5 | 31.3% | -0.82 | 30.65 | 28.30 | 33.00 | — |
| — | 0.50 | 4.90 | 2.70 | +0.16 | 31.4% | 640 | 31.4% | -0.84 | 33.33 | 31.15 | 35.50 | — |
| — | 0.17 | 4.70 | 2.44 | +0.15 | 31.5% | 642.5 | 31.5% | -0.86 | 35.02 | 32.55 | 37.50 | — |
| — | 0.05 | 4.50 | 2.27 | +0.13 | 31.6% | 645 | 31.6% | -0.88 | 37.38 | 35.25 | 39.50 | — |
| — | — | 4.65 | — | +0.12 | 31.8% | 647.5 | 31.8% | -0.89 | 39.52 | 37.05 | 42.00 | — |
| — | — | 3.60 | — | +0.11 | 32.0% | 650 | 32.0% | -0.90 | 41.52 | 39.05 | 44.00 | — |
| — | — | 4.15 | — | +0.09 | 32.2% | 652.5 | 32.2% | -0.91 | 44.02 | 41.55 | 46.50 | — |
| — | 0.30 | 4.00 | 2.15 | +0.08 | 32.4% | 655 | 32.4% | -0.93 | 46.52 | 44.05 | 49.00 | — |
| — | — | 3.90 | — | +0.07 | 32.9% | 660 | 32.9% | -0.94 | 51.02 | 48.55 | 53.50 | — |
| — | — | 3.80 | — | +0.06 | 33.1% | 662.5 | 33.1% | -0.95 | 53.52 | 51.05 | 56.00 | — |
| — | — | 3.70 | — | +0.05 | 33.7% | 667.5 | 33.7% | -0.96 | 58.25 | 56.00 | 60.50 | — |
| — | — | 0.45 | — | +0.04 | 34.6% | 675 | 34.6% | -0.98 | 65.53 | 63.05 | 68.00 | — |
| — | — | 3.55 | — | +0.03 | 35.4% | 680 | 35.4% | -0.98 | 70.53 | 68.05 | 73.00 | — |
| — | — | 0.49 | — | +0.02 | 36.1% | 685 | 36.1% | -0.99 | 75.53 | 73.05 | 78.00 | — |
| — | — | 0.35 | — | +0.02 | 36.9% | 690 | 36.9% | -0.99 | 80.53 | 78.05 | 83.00 | — |
| — | — | 0.24 | — | +0.01 | 38.6% | 700 | 38.6% | -1.00 | 90.53 | 88.05 | 93.00 | — |
| — | — | 0.23 | — | +0.01 | 39.5% | 705 | 39.5% | -1.00 | 95.53 | 93.05 | 98.00 | — |
| — | — | 3.80 | — | +0.01 | 41.3% | 715 | 41.3% | -1.00 | 105.53 | 103.05 | 108.00 | — |
| — | — | 3.75 | — | +0.01 | 42.3% | 720 | 42.3% | -1.00 | 110.53 | 108.05 | 113.00 | — |
| — | — | 3.75 | — | +0.01 | 44.2% | 730 | 44.2% | -1.00 | 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.