Spot 607.25
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.00 | 120.25 | 118.12 | +1.00 | 134.2% | 490 | 134.2% | -0.00 | — | — | 3.85 | — |
| — | 106.00 | 110.00 | 108.00 | +1.00 | 122.1% | 500 | 122.1% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 101.00 | 105.10 | 103.05 | +1.00 | 116.0% | 505 | 116.0% | -0.00 | — | — | 0.26 | — |
| — | 93.50 | 97.55 | 95.53 | +1.00 | 108.2% | 512.5 | 108.2% | -0.00 | — | — | 0.06 | — |
| — | 86.00 | 89.95 | 87.97 | +1.00 | 101.2% | 520 | 101.2% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 78.50 | 82.70 | 80.60 | +1.00 | 95.0% | 527.5 | 95.0% | -0.00 | — | — | 0.27 | — |
| — | 73.50 | 77.65 | 75.58 | +1.00 | 91.2% | 532.5 | 91.2% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 66.05 | 70.50 | 68.28 | +1.00 | 85.8% | 540 | 85.8% | -0.00 | 0.13 | 0.01 | 0.25 | — |
| — | 61.10 | 65.25 | 63.17 | +1.00 | 82.1% | 545 | 82.1% | -0.00 | 0.14 | 0.01 | 0.27 | — |
| — | 56.00 | 60.35 | 58.17 | +1.00 | 78.4% | 550 | 78.4% | -0.00 | 0.17 | 0.04 | 0.31 | — |
| — | 51.00 | 55.50 | 53.25 | +0.99 | 74.6% | 555 | 74.6% | -0.01 | 0.12 | 0.07 | 0.17 | — |
| — | 46.15 | 50.40 | 48.27 | +0.99 | 70.9% | 560 | 70.9% | -0.01 | 0.14 | 0.09 | 0.20 | — |
| — | 43.50 | 47.55 | 45.52 | +0.99 | 69.0% | 562.5 | 69.0% | -0.01 | 0.21 | 0.01 | 0.42 | — |
| — | 41.20 | 45.05 | 43.12 | +0.99 | 67.0% | 565 | 67.0% | -0.01 | 0.17 | 0.12 | 0.23 | — |
| — | 38.50 | 42.60 | 40.55 | +0.99 | 65.0% | 567.5 | 65.0% | -0.01 | 0.28 | 0.13 | 0.44 | — |
| — | 37.05 | 39.60 | 38.33 | +0.99 | 62.9% | 570 | 62.9% | -0.01 | 0.30 | 0.15 | 0.45 | — |
| — | 33.65 | 37.90 | 35.77 | +0.99 | 60.8% | 572.5 | 60.8% | -0.01 | 0.24 | 0.17 | 0.31 | — |
| — | 31.30 | 34.95 | 33.12 | +0.98 | 58.6% | 575 | 58.6% | -0.02 | 0.20 | 0.04 | 0.37 | — |
| — | 28.80 | 32.70 | 30.75 | +0.98 | 56.2% | 577.5 | 56.2% | -0.02 | 0.24 | 0.09 | 0.39 | — |
| — | 26.25 | 30.30 | 28.27 | +0.98 | 53.8% | 580 | 53.8% | -0.02 | 0.26 | 0.14 | 0.37 | — |
| — | 23.90 | 27.65 | 25.77 | +0.98 | 51.3% | 582.5 | 51.3% | -0.02 | 0.42 | 0.18 | 0.67 | — |
| 89 | 21.45 | 25.30 | 23.38 | +0.97 | 48.7% | 585 | 48.7% | -0.03 | 0.41 | 0.24 | 0.59 | 971 |
| 47 | 19.05 | 22.75 | 20.90 | +0.97 | 46.2% | 587.5 | 46.2% | -0.03 | 0.53 | 0.37 | 0.69 | — |
| — | 16.85 | 20.05 | 18.45 | +0.97 | 43.9% | 590 | 43.9% | -0.03 | 0.67 | 0.50 | 0.84 | — |
| — | 14.30 | 17.95 | 16.12 | +0.96 | 41.7% | 592.5 | 41.7% | -0.04 | 0.89 | 0.58 | 1.20 | — |
| — | 12.85 | 15.50 | 14.18 | +0.95 | 39.9% | 595 | 39.9% | -0.05 | 1.18 | 0.68 | 1.68 | — |
| — | 9.90 | 13.40 | 11.65 | +0.95 | 38.6% | 597.5 | 38.6% | -0.05 | 1.53 | 1.23 | 1.83 | — |
| — | 8.70 | 10.75 | 9.72 | +0.94 | 37.7% | 600 | 37.7% | -0.06 | 1.90 | 1.53 | 2.27 | — |
| — | 6.60 | 8.80 | 7.70 | +0.93 | 37.0% | 602.5 | 37.0% | -0.07 | 2.27 | 1.96 | 2.57 | — |
| — | 5.00 | 7.50 | 6.25 | +0.91 | 36.2% | 605 | 36.2% | -0.09 | 3.48 | 2.80 | 4.15 | — |
| — | 3.95 | 5.65 | 4.80 | +0.88 | 35.0% | 607.5 | 35.0% | -0.12 | 4.80 | 3.35 | 6.25 | — |
| — | 3.15 | 4.00 | 3.58 | +0.86 | 33.7% | 610 | 33.7% | -0.14 | 5.12 | 4.50 | 5.75 | — |
| — | 1.96 | 2.82 | 2.39 | +0.82 | 32.6% | 612.5 | 32.6% | -0.18 | 7.35 | 5.75 | 8.95 | — |
| — | 1.15 | 1.96 | 1.55 | +0.77 | 31.7% | 615 | 31.7% | -0.23 | 8.57 | 7.45 | 9.70 | — |
| — | 0.55 | 1.31 | 0.93 | +0.72 | 31.2% | 617.5 | 31.2% | -0.28 | 10.65 | 9.25 | 12.05 | — |
| — | 0.36 | 0.70 | 0.53 | +0.65 | 31.3% | 620 | 31.3% | -0.35 | 12.55 | 11.25 | 13.85 | — |
| — | 0.20 | 0.52 | 0.36 | +0.58 | 31.8% | 622.5 | 31.8% | -0.42 | 14.65 | 13.25 | 16.05 | — |
| — | 0.10 | 0.45 | 0.28 | +0.51 | 32.7% | 625 | 32.7% | -0.49 | 17.30 | 15.40 | 19.20 | — |
| — | 0.07 | 0.18 | 0.12 | +0.44 | 33.9% | 627.5 | 33.9% | -0.56 | 19.80 | 17.95 | 21.65 | — |
| — | 0.04 | 0.12 | 0.08 | +0.37 | 35.2% | 630 | 35.2% | -0.63 | 21.85 | 20.10 | 23.60 | — |
| — | 0.04 | 0.12 | 0.08 | +0.31 | 36.7% | 632.5 | 36.7% | -0.70 | 24.60 | 22.55 | 26.65 | — |
| — | 0.02 | 0.10 | 0.06 | +0.24 | 38.3% | 635 | 38.3% | -0.76 | 27.30 | 25.45 | 29.15 | — |
| — | 0.01 | 0.10 | 0.06 | +0.19 | 40.1% | 637.5 | 40.1% | -0.81 | 29.68 | 27.65 | 31.70 | — |
| — | 0.01 | 0.06 | 0.04 | +0.15 | 42.2% | 640 | 42.2% | -0.85 | 32.25 | 30.30 | 34.20 | — |
| — | — | 0.10 | — | +0.11 | 44.4% | 642.5 | 44.4% | -0.89 | 34.65 | 32.60 | 36.70 | — |
| — | — | 0.24 | — | +0.09 | 46.7% | 645 | — | — | 36.88 | 34.50 | 39.25 | — |
| — | 0.01 | 0.24 | 0.12 | +0.07 | 49.2% | 647.5 | — | — | 39.77 | 37.55 | 42.00 | — |
| — | 0.01 | 0.28 | 0.14 | +0.05 | 51.6% | 650 | 51.6% | -0.95 | 42.33 | 40.45 | 44.20 | — |
| — | — | 0.24 | — | +0.04 | 53.7% | 652.5 | 53.7% | -0.96 | 44.67 | 42.35 | 47.00 | — |
| — | — | 0.06 | — | +0.03 | 55.3% | 655 | 55.3% | -0.97 | 47.33 | 45.15 | 49.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 56.5% | 660 | 56.5% | -0.98 | 52.25 | 50.15 | 54.35 | — |
| — | — | 0.23 | — | +0.01 | 54.9% | 665 | — | — | 57.33 | 55.15 | 59.50 | — |
| — | — | 0.03 | — | +0.01 | 51.6% | 670 | 51.6% | -1.00 | 62.27 | 60.05 | 64.50 | — |
| — | — | 0.93 | — | +0.01 | 47.7% | 675 | — | — | 67.30 | 65.10 | 69.50 | — |
| — | — | 0.23 | — | +0.00 | 41.6% | 682.5 | 41.6% | -1.00 | 74.80 | 72.60 | 77.00 | — |
| — | — | 3.80 | — | +0.00 | 35.3% | 695 | 35.3% | -1.00 | 87.30 | 85.10 | 89.50 | — |
| — | — | 0.17 | — | +0.00 | 34.0% | 710 | 34.0% | -1.00 | 102.35 | 100.20 | 104.50 | — |
| — | — | 3.90 | — | +0.00 | 34.7% | 725 | 34.7% | -1.00 | 117.35 | 115.20 | 119.50 | — |
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.