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 | |
| — | 138.55 | 143.00 | 140.78 | +0.87 | 39.5% | 490 | 39.5% | -0.13 | 14.82 | 13.20 | 16.45 | — |
| — | 122.70 | 127.45 | 125.08 | +0.84 | 38.5% | 510 | 38.5% | -0.16 | 18.73 | 16.45 | 21.00 | — |
| — | 107.80 | 112.50 | 110.15 | +0.80 | 37.6% | 530 | 37.6% | -0.20 | 23.77 | 22.45 | 25.10 | — |
| — | 93.85 | 98.50 | 96.17 | +0.76 | 36.9% | 550 | 36.9% | -0.24 | 29.38 | 28.30 | 30.45 | — |
| — | 84.00 | 88.55 | 86.28 | +0.73 | 36.4% | 565 | 36.4% | -0.28 | 34.58 | 33.05 | 36.10 | — |
| — | 74.75 | 79.15 | 76.95 | +0.69 | 35.9% | 580 | 35.9% | -0.31 | 39.73 | 37.50 | 41.95 | — |
| — | 68.90 | 73.50 | 71.20 | +0.67 | 35.6% | 590 | 35.6% | -0.34 | 43.92 | 41.80 | 46.05 | — |
| — | 66.10 | 70.00 | 68.05 | +0.66 | 35.5% | 595 | 35.5% | -0.35 | 46.17 | 44.20 | 48.15 | — |
| — | 63.35 | 68.00 | 65.67 | +0.64 | 35.4% | 600 | 35.4% | -0.37 | 48.48 | 46.85 | 50.10 | — |
| — | 60.65 | 65.40 | 63.02 | +0.63 | 35.3% | 605 | 35.3% | -0.38 | 50.77 | 48.90 | 52.65 | — |
| — | 58.05 | 61.50 | 59.77 | +0.62 | 35.1% | 610 | 35.1% | -0.39 | 52.80 | 50.85 | 54.75 | — |
| — | 55.50 | 60.05 | 57.77 | +0.60 | 35.0% | 615 | 35.0% | -0.41 | 55.45 | 53.55 | 57.35 | — |
| — | 53.45 | 57.05 | 55.25 | +0.59 | 34.9% | 620 | 34.9% | -0.42 | 57.67 | 55.50 | 59.85 | — |
| — | 50.70 | 55.20 | 52.95 | +0.58 | 34.8% | 625 | 34.8% | -0.44 | 60.85 | 59.10 | 62.60 | — |
| — | 48.40 | 52.45 | 50.42 | +0.56 | 34.7% | 630 | 34.7% | -0.45 | 63.40 | 61.80 | 65.00 | — |
| — | 44.05 | 47.85 | 45.95 | +0.53 | 34.6% | 640 | 34.6% | -0.48 | 68.70 | 66.40 | 71.00 | — |
| — | 38.05 | 41.50 | 39.77 | +0.49 | 34.3% | 655 | 34.3% | -0.52 | 77.65 | 75.30 | 80.00 | — |
| — | 32.70 | 36.30 | 34.50 | +0.45 | 34.1% | 670 | — | — | 87.25 | 85.00 | 89.50 | — |
| — | 28.00 | 32.15 | 30.07 | — | — | 685 | 34.0% | -0.61 | 97.50 | 95.15 | 99.85 | — |
| — | 22.25 | 27.00 | 24.62 | — | — | 705 | 33.8% | -0.66 | 112.17 | 109.85 | 114.50 | — |
| — | 18.40 | 21.90 | 20.15 | +0.32 | 33.7% | 725 | 33.7% | -0.71 | 127.92 | 125.60 | 130.25 | — |
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.