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 | |
| — | 128.25 | 132.50 | 130.38 | +0.91 | 40.4% | 490 | 40.4% | -0.09 | 8.28 | 7.70 | 8.85 | — |
| — | 111.15 | 115.50 | 113.33 | +0.88 | 39.0% | 510 | 39.0% | -0.12 | 11.20 | 10.00 | 12.40 | — |
| — | 95.20 | 99.40 | 97.30 | +0.84 | 37.8% | 530 | 37.8% | -0.16 | 14.55 | 13.55 | 15.55 | — |
| — | 80.00 | 84.25 | 82.12 | +0.79 | 36.8% | 550 | 36.8% | -0.21 | 19.62 | 18.50 | 20.75 | — |
| — | 69.50 | 73.05 | 71.28 | +0.75 | 36.1% | 565 | 36.1% | -0.25 | 24.18 | 22.65 | 25.70 | — |
| — | 59.50 | 63.25 | 61.38 | +0.71 | 35.5% | 580 | 35.5% | -0.29 | 29.35 | 27.95 | 30.75 | — |
| — | 53.50 | 58.00 | 55.75 | +0.68 | 35.1% | 590 | 35.1% | -0.32 | 33.35 | 31.75 | 34.95 | — |
| — | 50.50 | 55.25 | 52.88 | +0.66 | 34.9% | 595 | 34.9% | -0.34 | 35.05 | 34.10 | 36.00 | — |
| — | 48.00 | 51.50 | 49.75 | +0.65 | 34.7% | 600 | 34.7% | -0.36 | 37.48 | 36.25 | 38.70 | — |
| — | 45.00 | 49.20 | 47.10 | +0.63 | 34.6% | 605 | 34.6% | -0.38 | 39.55 | 38.30 | 40.80 | — |
| — | 42.50 | 46.25 | 44.38 | +0.61 | 34.4% | 610 | 34.4% | -0.39 | 41.98 | 40.45 | 43.50 | — |
| — | 40.00 | 43.30 | 41.65 | +0.59 | 34.3% | 615 | 34.3% | -0.41 | 44.65 | 43.00 | 46.30 | — |
| — | 37.50 | 40.80 | 39.15 | +0.57 | 34.1% | 620 | 34.1% | -0.43 | 47.02 | 45.15 | 48.90 | — |
| — | 35.15 | 39.25 | 37.20 | +0.56 | 34.0% | 625 | 34.0% | -0.45 | 49.75 | 47.95 | 51.55 | — |
| — | 33.00 | 36.10 | 34.55 | +0.54 | 33.9% | 630 | 33.9% | -0.47 | 52.15 | 50.45 | 53.85 | — |
| — | 29.10 | 32.90 | 31.00 | +0.50 | 33.6% | 640 | 33.6% | -0.50 | 58.15 | 56.35 | 59.95 | — |
| — | 23.70 | 26.55 | 25.12 | +0.45 | 33.3% | 655 | 33.3% | -0.56 | 67.28 | 65.05 | 69.50 | — |
| — | 19.30 | 21.65 | 20.48 | +0.40 | 33.1% | 670 | 33.1% | -0.62 | 77.60 | 75.25 | 79.95 | — |
| — | 15.45 | 18.05 | 16.75 | +0.35 | 32.9% | 685 | 32.9% | -0.67 | 88.78 | 86.55 | 91.00 | — |
| — | 11.80 | 13.50 | 12.65 | +0.28 | 32.7% | 705 | 32.7% | -0.73 | 105.05 | 103.10 | 107.00 | — |
| — | 8.45 | 10.20 | 9.32 | +0.23 | 32.6% | 725 | 32.6% | -0.79 | 121.65 | 119.30 | 124.00 | — |
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.