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 | |
| — | 116.50 | 121.00 | 118.75 | +1.00 | 63.2% | 490 | 63.2% | -0.00 | 0.19 | 0.11 | 0.27 | — |
| — | 106.50 | 110.55 | 108.53 | +0.99 | 59.9% | 500 | 59.9% | -0.01 | 0.26 | 0.21 | 0.31 | — |
| — | 101.60 | 106.00 | 103.80 | +0.99 | 58.3% | 505 | 58.3% | -0.01 | 0.29 | 0.24 | 0.35 | — |
| — | 86.75 | 91.00 | 88.88 | +0.99 | 53.6% | 520 | 53.6% | -0.01 | 0.34 | 0.20 | 0.48 | — |
| — | 66.95 | 71.50 | 69.22 | +0.98 | 47.3% | 540 | 47.3% | -0.02 | 0.67 | 0.56 | 0.78 | — |
| — | 62.15 | 66.50 | 64.33 | +0.98 | 45.7% | 545 | 45.7% | -0.02 | 0.81 | 0.62 | 1.01 | — |
| — | 57.30 | 61.00 | 59.15 | +0.97 | 44.1% | 550 | 44.1% | -0.03 | 1.02 | 0.77 | 1.27 | — |
| — | 52.50 | 57.00 | 54.75 | +0.97 | 42.5% | 555 | 42.5% | -0.03 | 1.21 | 0.96 | 1.46 | — |
| — | 47.60 | 52.30 | 49.95 | +0.96 | 40.9% | 560 | 40.9% | -0.04 | 1.43 | 1.15 | 1.71 | — |
| — | 45.05 | 50.00 | 47.52 | +0.96 | 40.1% | 562.5 | 40.1% | -0.04 | 1.60 | 1.29 | 1.91 | — |
| — | 43.30 | 46.90 | 45.10 | +0.96 | 39.3% | 565 | 39.3% | -0.04 | 1.78 | 1.55 | 2.02 | — |
| — | 40.50 | 45.10 | 42.80 | +0.95 | 38.6% | 567.5 | 38.6% | -0.05 | 1.91 | 1.62 | 2.20 | — |
| — | 38.35 | 42.50 | 40.42 | +0.95 | 38.0% | 570 | 38.0% | -0.05 | 2.12 | 1.85 | 2.39 | — |
| — | 36.10 | 40.50 | 38.30 | +0.94 | 37.4% | 572.5 | 37.4% | -0.06 | 2.38 | 2.09 | 2.67 | — |
| — | 34.55 | 38.05 | 36.30 | +0.93 | 36.8% | 575 | 36.8% | -0.06 | 2.54 | 2.13 | 2.96 | — |
| — | 31.50 | 36.25 | 33.88 | +0.93 | 36.2% | 577.5 | 36.2% | -0.07 | 3.06 | 2.66 | 3.45 | — |
| — | 29.90 | 32.75 | 31.32 | +0.92 | 35.6% | 580 | 35.6% | -0.08 | 3.07 | 2.74 | 3.40 | — |
| — | 27.30 | 31.40 | 29.35 | +0.91 | 35.1% | 582.5 | 35.1% | -0.09 | 3.75 | 3.30 | 4.20 | — |
| — | 26.10 | 28.35 | 27.23 | +0.90 | 34.7% | 585 | 34.7% | -0.10 | 4.08 | 3.75 | 4.40 | — |
| — | 23.65 | 27.15 | 25.40 | +0.89 | 34.3% | 587.5 | 34.3% | -0.11 | 4.58 | 3.85 | 5.30 | — |
| — | 22.25 | 24.45 | 23.35 | +0.88 | 34.0% | 590 | 34.0% | -0.12 | 4.97 | 4.55 | 5.40 | — |
| — | 20.30 | 22.60 | 21.45 | +0.86 | 33.7% | 592.5 | 33.7% | -0.13 | 5.88 | 4.90 | 6.85 | — |
| — | 18.30 | 21.20 | 19.75 | +0.85 | 33.4% | 595 | 33.4% | -0.15 | 6.45 | 5.75 | 7.15 | — |
| — | 16.75 | 19.10 | 17.93 | +0.83 | 33.1% | 597.5 | 33.1% | -0.17 | 7.53 | 6.75 | 8.30 | — |
| — | 15.20 | 17.15 | 16.18 | +0.81 | 32.8% | 600 | 32.8% | -0.19 | 8.22 | 7.40 | 9.05 | — |
| — | 13.55 | 15.65 | 14.60 | +0.79 | 32.5% | 602.5 | 32.5% | -0.21 | 9.15 | 8.40 | 9.90 | — |
| — | 13.25 | 14.10 | 13.68 | +0.77 | 32.2% | 605 | 32.2% | -0.23 | 10.10 | 9.00 | 11.20 | — |
| — | 10.85 | 12.65 | 11.75 | +0.74 | 31.9% | 607.5 | 31.9% | -0.26 | 11.25 | 10.15 | 12.35 | — |
| — | 9.65 | 11.35 | 10.50 | +0.71 | 31.6% | 610 | 31.6% | -0.29 | 12.20 | 10.95 | 13.45 | — |
| — | 8.40 | 10.85 | 9.62 | +0.69 | 31.2% | 612.5 | 31.2% | -0.31 | 13.80 | 12.65 | 14.95 | — |
| — | 7.55 | 9.20 | 8.38 | +0.65 | 30.9% | 615 | 30.9% | -0.35 | 15.38 | 13.70 | 17.05 | — |
| — | 6.05 | 8.15 | 7.10 | +0.62 | 30.6% | 617.5 | 30.6% | -0.38 | 16.95 | 15.40 | 18.50 | — |
| — | 5.45 | 6.75 | 6.10 | +0.59 | 30.4% | 620 | 30.4% | -0.41 | 18.12 | 16.80 | 19.45 | — |
| — | 4.65 | 6.45 | 5.55 | +0.56 | 30.2% | 622.5 | 30.2% | -0.45 | 19.90 | 18.15 | 21.65 | — |
| — | 4.05 | 5.30 | 4.67 | +0.52 | 30.0% | 625 | 30.0% | -0.48 | 21.52 | 19.60 | 23.45 | — |
| — | 3.60 | 4.90 | 4.25 | +0.49 | 29.9% | 627.5 | 29.9% | -0.52 | 23.65 | 22.00 | 25.30 | — |
| — | 2.90 | 4.30 | 3.60 | +0.45 | 29.9% | 630 | 29.9% | -0.55 | 25.55 | 23.85 | 27.25 | — |
| — | 2.45 | 3.25 | 2.85 | +0.41 | 29.9% | 632.5 | 29.9% | -0.59 | 27.52 | 25.85 | 29.20 | — |
| — | 2.10 | 2.62 | 2.36 | +0.38 | 30.0% | 635 | 30.0% | -0.62 | 29.43 | 28.00 | 30.85 | — |
| — | 1.69 | 2.52 | 2.10 | +0.35 | 30.1% | 637.5 | 30.1% | -0.66 | 31.68 | 29.95 | 33.40 | — |
| — | 1.40 | 1.87 | 1.64 | +0.31 | 30.3% | 640 | 30.3% | -0.69 | 33.80 | 32.00 | 35.60 | — |
| — | 1.16 | 1.80 | 1.48 | +0.28 | 30.5% | 642.5 | 30.5% | -0.72 | 35.95 | 34.10 | 37.80 | — |
| — | 1.13 | 1.67 | 1.40 | +0.25 | 30.7% | 645 | 30.7% | -0.75 | 38.23 | 36.40 | 40.05 | — |
| — | 0.50 | 1.34 | 0.92 | +0.22 | 31.0% | 647.5 | 31.0% | -0.78 | 40.30 | 38.20 | 42.40 | — |
| — | 0.85 | 1.07 | 0.96 | +0.20 | 31.3% | 650 | 31.3% | -0.81 | 42.92 | 41.10 | 44.75 | — |
| — | 0.53 | 1.24 | 0.89 | +0.18 | 31.6% | 652.5 | 31.6% | -0.83 | 45.02 | 42.55 | 47.50 | — |
| — | 0.22 | 0.80 | 0.51 | +0.16 | 32.0% | 655 | 32.0% | -0.85 | 47.50 | 45.15 | 49.85 | — |
| — | 0.44 | 0.79 | 0.61 | +0.12 | 32.7% | 660 | 32.7% | -0.89 | 52.45 | 50.55 | 54.35 | — |
| — | 0.18 | 0.49 | 0.34 | +0.09 | 33.5% | 665 | 33.5% | -0.91 | 57.25 | 55.00 | 59.50 | — |
| — | 0.06 | 0.65 | 0.35 | +0.07 | 34.4% | 670 | 34.4% | -0.94 | 62.02 | 60.60 | 63.45 | — |
| — | 0.05 | 0.49 | 0.27 | +0.06 | 35.3% | 675 | 35.3% | -0.95 | 66.97 | 64.50 | 69.45 | — |
| — | 0.12 | 0.25 | 0.18 | +0.04 | 36.8% | 682.5 | 36.8% | -0.97 | 74.47 | 72.00 | 76.95 | — |
| — | — | 0.22 | — | +0.03 | 37.7% | 687.5 | 37.7% | -0.98 | 79.47 | 77.00 | 81.95 | — |
| — | 0.12 | 0.18 | 0.15 | +0.02 | 39.1% | 695 | 39.1% | -0.99 | 86.95 | 84.65 | 89.25 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 40.4% | 702.5 | 40.4% | -1.00 | 94.47 | 92.00 | 96.95 | — |
| — | 0.01 | 0.59 | 0.30 | +0.01 | 41.7% | 710 | 41.7% | -1.00 | 101.97 | 99.50 | 104.45 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 44.3% | 725 | 44.3% | -1.00 | 116.97 | 114.50 | 119.45 | — |
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.