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 | |
| — | 137.50 | 142.45 | 139.97 | +0.85 | 41.5% | 490 | 41.5% | -0.16 | 13.55 | 11.35 | 15.75 | — |
| — | 121.50 | 126.45 | 123.97 | +0.81 | 40.5% | 510 | 40.5% | -0.19 | 17.48 | 15.00 | 19.95 | — |
| — | 106.50 | 111.45 | 108.97 | +0.77 | 39.6% | 530 | 39.6% | -0.23 | 22.02 | 19.55 | 24.50 | — |
| — | 92.50 | 97.45 | 94.97 | +0.72 | 38.9% | 550 | 38.9% | -0.28 | 27.52 | 25.05 | 30.00 | — |
| — | 83.00 | 87.95 | 85.47 | +0.69 | 38.4% | 565 | 38.4% | -0.32 | 32.85 | 30.55 | 35.15 | — |
| — | 73.50 | 78.50 | 76.00 | +0.65 | 37.9% | 580 | 37.9% | -0.36 | 38.50 | 36.00 | 41.00 | — |
| — | 68.00 | 72.95 | 70.47 | +0.62 | 37.6% | 590 | 37.6% | -0.39 | 42.52 | 40.05 | 45.00 | — |
| — | 65.50 | 70.45 | 67.97 | +0.61 | 37.5% | 595 | 37.5% | -0.40 | 45.02 | 42.55 | 47.50 | — |
| — | 62.50 | 67.40 | 64.95 | +0.59 | 37.4% | 600 | 37.4% | -0.42 | 47.02 | 44.55 | 49.50 | — |
| — | 60.00 | 64.95 | 62.48 | +0.58 | 37.3% | 605 | 37.3% | -0.43 | 49.52 | 47.05 | 52.00 | — |
| — | 57.50 | 62.45 | 59.98 | +0.56 | 37.2% | 610 | 37.2% | -0.44 | 52.02 | 49.55 | 54.50 | — |
| — | 55.00 | 59.95 | 57.48 | +0.55 | 37.0% | 615 | 37.0% | -0.46 | 54.52 | 52.05 | 57.00 | — |
| — | 52.50 | 57.45 | 54.98 | +0.54 | 36.9% | 620 | 36.9% | -0.47 | 57.02 | 54.55 | 59.50 | — |
| — | 50.50 | 55.45 | 52.98 | +0.52 | 36.8% | 625 | 36.8% | -0.49 | 59.52 | 57.05 | 62.00 | — |
| — | 49.15 | 53.00 | 51.08 | +0.51 | 36.8% | 630 | 36.8% | -0.50 | 62.83 | 60.65 | 65.00 | — |
| — | 43.50 | 48.45 | 45.98 | +0.48 | 36.6% | 640 | 36.6% | -0.53 | 68.03 | 65.55 | 70.50 | 11 |
| 85 | 38.00 | 42.95 | 40.48 | +0.44 | 36.3% | 655 | 36.3% | -0.58 | 77.05 | 74.60 | 79.50 | 11 |
| 47 | 32.50 | 37.45 | 34.98 | +0.40 | 36.1% | 670 | 36.1% | -0.62 | 87.00 | 84.50 | 89.50 | 7 |
| 35 | 26.50 | 31.25 | 28.88 | +0.35 | 35.9% | 690 | 35.9% | -0.67 | 100.53 | 98.05 | 103.00 | 12 |
| — | 21.05 | 26.00 | 23.52 | +0.30 | 35.8% | 710 | 35.8% | -0.72 | 115.53 | 113.05 | 118.00 | — |
| — | 16.50 | 21.50 | 19.00 | +0.26 | 35.6% | 730 | 35.6% | -0.77 | 131.53 | 129.05 | 134.00 | — |
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.