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 | |
| — | 118.50 | 123.30 | 120.90 | +0.97 | 47.2% | 490 | 47.2% | -0.03 | 1.41 | 1.15 | 1.66 | — |
| — | 109.15 | 113.50 | 111.33 | +0.97 | 45.5% | 500 | 45.5% | -0.03 | 1.82 | 1.52 | 2.12 | — |
| — | 104.00 | 108.50 | 106.25 | +0.96 | 44.8% | 505 | 44.8% | -0.04 | 2.62 | 1.70 | 3.55 | — |
| — | 90.25 | 94.70 | 92.47 | +0.95 | 42.5% | 520 | 42.5% | -0.05 | 2.39 | 1.68 | 3.10 | — |
| — | 72.15 | 76.50 | 74.33 | +0.92 | 40.0% | 540 | 40.0% | -0.08 | 4.50 | 4.05 | 4.95 | — |
| — | 67.70 | 72.35 | 70.03 | +0.91 | 39.4% | 545 | 39.4% | -0.09 | 6.00 | 4.65 | 7.35 | — |
| — | 63.35 | 67.40 | 65.38 | +0.90 | 38.8% | 550 | 38.8% | -0.10 | 5.67 | 5.40 | 5.95 | — |
| — | 59.10 | 63.25 | 61.17 | +0.88 | 38.3% | 555 | 38.3% | -0.11 | 7.40 | 6.00 | 8.80 | — |
| — | 54.80 | 59.05 | 56.92 | +0.87 | 37.8% | 560 | 37.8% | -0.13 | 8.20 | 6.85 | 9.55 | — |
| — | 50.75 | 55.10 | 52.92 | +0.86 | 37.3% | 565 | 37.3% | -0.14 | 8.88 | 7.20 | 10.55 | — |
| — | 48.85 | 52.90 | 50.88 | +0.85 | 37.0% | 567.5 | 37.0% | -0.15 | 8.97 | 8.25 | 9.70 | — |
| — | 46.90 | 51.05 | 48.98 | +0.84 | 36.8% | 570 | 36.8% | -0.16 | 9.20 | 8.75 | 9.65 | — |
| — | 45.15 | 48.75 | 46.95 | +0.83 | 36.6% | 572.5 | 36.6% | -0.17 | 10.72 | 9.45 | 12.00 | — |
| — | 43.25 | 46.80 | 45.02 | +0.82 | 36.3% | 575 | 36.3% | -0.18 | 10.80 | 10.15 | 11.45 | — |
| — | 41.40 | 44.80 | 43.10 | +0.81 | 36.1% | 577.5 | 36.1% | -0.19 | 11.43 | 10.20 | 12.65 | — |
| — | 39.60 | 43.10 | 41.35 | +0.80 | 35.9% | 580 | 35.9% | -0.20 | 11.93 | 11.35 | 12.50 | — |
| — | 37.80 | 40.95 | 39.38 | +0.79 | 35.7% | 582.5 | 35.7% | -0.21 | 12.55 | 11.55 | 13.55 | — |
| — | 36.20 | 40.00 | 38.10 | +0.78 | 35.5% | 585 | 35.5% | -0.23 | 13.60 | 12.70 | 14.50 | — |
| — | 34.45 | 38.50 | 36.48 | +0.76 | 35.2% | 587.5 | 35.2% | -0.24 | 14.60 | 13.25 | 15.95 | — |
| — | 32.80 | 35.90 | 34.35 | +0.75 | 35.0% | 590 | 35.0% | -0.25 | 15.57 | 13.90 | 17.25 | — |
| — | 31.20 | 34.85 | 33.02 | — | — | 592.5 | 34.8% | -0.26 | 16.38 | 15.25 | 17.50 | — |
| — | 29.70 | 33.35 | 31.52 | +0.73 | 34.6% | 595 | 34.6% | -0.28 | 16.95 | 15.45 | 18.45 | — |
| — | 28.20 | 31.40 | 29.80 | +0.71 | 34.5% | 597.5 | 34.5% | -0.29 | 18.25 | 16.50 | 20.00 | — |
| — | 26.30 | 30.20 | 28.25 | +0.70 | 34.3% | 600 | 34.3% | -0.31 | 18.93 | 17.70 | 20.15 | — |
| — | 24.85 | 27.85 | 26.35 | +0.68 | 34.1% | 602.5 | 34.1% | -0.32 | 19.98 | 18.65 | 21.30 | — |
| — | 23.40 | 26.40 | 24.90 | +0.67 | 33.9% | 605 | 33.9% | -0.33 | 21.18 | 19.40 | 22.95 | — |
| — | 22.00 | 25.40 | 23.70 | +0.65 | 33.7% | 607.5 | 33.7% | -0.35 | 22.25 | 20.75 | 23.75 | — |
| — | 21.05 | 24.35 | 22.70 | +0.64 | 33.6% | 610 | 33.6% | -0.37 | 23.70 | 22.40 | 25.00 | — |
| — | 20.05 | 22.80 | 21.43 | +0.62 | 33.4% | 612.5 | 33.4% | -0.38 | 24.50 | 23.15 | 25.85 | — |
| — | 18.20 | 21.95 | 20.07 | +0.60 | 33.3% | 615 | 33.3% | -0.40 | 26.07 | 24.35 | 27.80 | — |
| — | 17.40 | 21.15 | 19.27 | +0.59 | 33.1% | 617.5 | 33.1% | -0.42 | 26.75 | 24.95 | 28.55 | — |
| — | 16.25 | 19.35 | 17.80 | +0.57 | 33.0% | 620 | 33.0% | -0.43 | 28.68 | 27.10 | 30.25 | — |
| — | 15.80 | 18.20 | 17.00 | +0.55 | 32.9% | 622.5 | 32.9% | -0.45 | 29.93 | 27.95 | 31.90 | — |
| — | 14.15 | 17.05 | 15.60 | +0.54 | 32.8% | 625 | 32.8% | -0.47 | 31.48 | 30.10 | 32.85 | — |
| — | 13.85 | 16.20 | 15.03 | +0.52 | 32.6% | 627.5 | 32.6% | -0.49 | 33.23 | 31.70 | 34.75 | — |
| — | 12.95 | 14.50 | 13.72 | +0.50 | 32.5% | 630 | 32.5% | -0.50 | 34.42 | 33.10 | 35.75 | — |
| — | 11.15 | 14.45 | 12.80 | +0.48 | 32.4% | 632.5 | 32.4% | -0.52 | 36.23 | 34.55 | 37.90 | — |
| — | 10.80 | 13.20 | 12.00 | +0.46 | 32.3% | 635 | 32.3% | -0.54 | 37.58 | 35.60 | 39.55 | — |
| — | — | — | — | — | — | 637.5 | — | — | — | — | — | — |
| — | 9.65 | 11.40 | 10.53 | +0.43 | 32.2% | 640 | 32.2% | -0.58 | 41.00 | 39.05 | 42.95 | — |
| — | — | — | — | — | — | 642.5 | — | — | — | — | — | — |
| — | 8.30 | 9.95 | 9.12 | +0.40 | 32.0% | 645 | 32.0% | -0.61 | 44.58 | 42.55 | 46.60 | — |
| — | — | — | — | — | — | 647.5 | — | — | — | — | — | — |
| — | 7.10 | 8.65 | 7.88 | +0.36 | 31.9% | 650 | 31.9% | -0.65 | 48.50 | 46.65 | 50.35 | — |
| — | — | — | — | — | — | 652.5 | — | — | — | — | — | — |
| — | 5.25 | 8.15 | 6.70 | +0.33 | 31.9% | 655 | 31.9% | -0.68 | 52.15 | 50.00 | 54.30 | — |
| — | 5.15 | 6.35 | 5.75 | +0.30 | 31.8% | 660 | 31.8% | -0.71 | 56.23 | 54.10 | 58.35 | — |
| — | 3.55 | 5.55 | 4.55 | +0.27 | 31.8% | 665 | 31.8% | -0.74 | 60.48 | 58.40 | 62.55 | — |
| — | 3.55 | 4.95 | 4.25 | +0.24 | 31.8% | 670 | 31.8% | -0.77 | 64.75 | 62.55 | 66.95 | — |
| — | 2.30 | 4.05 | 3.17 | +0.22 | 31.9% | 675 | 31.9% | -0.80 | 69.17 | 67.00 | 71.35 | — |
| — | 1.62 | 2.18 | 1.90 | +0.13 | 32.2% | 695 | 32.2% | -0.89 | 87.97 | 85.50 | 90.45 | — |
| — | 0.65 | 1.61 | 1.13 | +0.09 | 32.8% | 710 | 32.8% | -0.93 | 102.47 | 100.00 | 104.95 | — |
| — | 0.71 | 1.10 | 0.91 | +0.06 | 33.5% | 725 | 33.5% | -0.97 | 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.