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 | |
| — | 128.00 | 132.95 | 130.47 | +0.89 | 42.5% | 490 | 42.5% | -0.11 | 7.50 | 6.00 | 9.00 | — |
| — | 110.50 | 115.45 | 112.97 | +0.85 | 41.2% | 510 | 41.2% | -0.15 | 9.90 | 8.30 | 11.50 | — |
| — | 94.50 | 99.45 | 96.97 | +0.81 | 40.0% | 530 | 40.0% | -0.19 | 12.53 | 10.15 | 14.90 | — |
| — | 79.00 | 83.95 | 81.47 | +0.75 | 39.0% | 550 | 39.0% | -0.25 | 17.02 | 14.55 | 19.50 | — |
| — | 68.50 | 73.45 | 70.97 | +0.71 | 38.3% | 565 | 38.3% | -0.30 | 21.52 | 19.20 | 23.85 | — |
| — | 58.50 | 63.50 | 61.00 | +0.66 | 37.8% | 580 | 37.8% | -0.35 | 26.60 | 24.20 | 29.00 | — |
| — | 52.50 | 57.35 | 54.92 | +0.62 | 37.4% | 590 | 37.4% | -0.38 | 30.52 | 28.05 | 33.00 | — |
| — | 49.50 | 54.50 | 52.00 | +0.60 | 37.3% | 595 | 37.3% | -0.40 | 32.75 | 30.50 | 35.00 | — |
| — | 47.00 | 51.55 | 49.27 | +0.58 | 37.2% | 600 | 37.2% | -0.42 | 34.83 | 32.65 | 37.00 | — |
| — | 44.05 | 48.50 | 46.27 | — | — | 605 | — | — | 37.30 | 35.10 | 39.50 | — |
| — | 41.55 | 45.95 | 43.75 | — | — | 610 | 36.9% | -0.46 | 39.67 | 37.35 | 42.00 | — |
| — | 39.00 | 43.95 | 41.48 | +0.53 | 36.8% | 615 | 36.8% | -0.48 | 42.15 | 39.80 | 44.50 | — |
| — | 37.00 | 41.00 | 39.00 | +0.51 | 36.7% | 620 | 36.7% | -0.50 | 44.62 | 42.25 | 47.00 | — |
| — | 34.50 | 39.05 | 36.77 | +0.49 | 36.6% | 625 | 36.6% | -0.52 | 47.12 | 44.75 | 49.50 | — |
| — | 32.50 | 36.50 | 34.50 | +0.47 | 36.5% | 630 | 36.5% | -0.54 | 50.25 | 48.00 | 52.50 | — |
| — | 28.05 | 32.80 | 30.43 | +0.43 | 36.3% | 640 | 36.3% | -0.58 | 56.08 | 53.65 | 58.50 | — |
| — | 23.00 | 27.45 | 25.23 | +0.38 | 36.1% | 655 | 36.1% | -0.64 | 65.55 | 63.10 | 68.00 | — |
| — | 18.10 | 22.75 | 20.43 | +0.32 | 35.9% | 670 | 35.9% | -0.69 | 76.03 | 73.55 | 78.50 | — |
| — | 13.05 | 18.00 | 15.53 | +0.26 | 35.8% | 690 | 35.8% | -0.76 | 91.05 | 88.60 | 93.50 | — |
| — | 9.10 | 14.00 | 11.55 | +0.21 | 35.8% | 710 | 35.8% | -0.82 | 107.53 | 105.05 | 110.00 | — |
| — | 6.05 | 11.00 | 8.53 | +0.16 | 35.9% | 730 | 35.9% | -0.87 | 124.53 | 122.05 | 127.00 | — |
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.