Spot 615.61
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 117.25 | 120.20 | 118.72 | +0.99 | 84.9% | 497.5 | 84.9% | -0.01 | 0.09 | 0.04 | 0.13 | — |
| — | 110.40 | 112.70 | 111.55 | +0.99 | 81.3% | 505 | 81.3% | -0.01 | 0.14 | 0.11 | 0.17 | — |
| — | 99.90 | 102.75 | 101.33 | — | — | 515 | — | — | 0.23 | 0.20 | 0.25 | — |
| — | 92.50 | 95.30 | 93.90 | — | — | 522.5 | 74.4% | -0.02 | 0.23 | 0.15 | 0.30 | — |
| — | 85.15 | 87.65 | 86.40 | +0.98 | 72.2% | 530 | 72.2% | -0.02 | 0.39 | 0.36 | 0.41 | — |
| — | 79.80 | 82.60 | 81.20 | +0.97 | 70.9% | 535 | 70.9% | -0.03 | 0.48 | 0.46 | 0.51 | — |
| — | 73.25 | 75.60 | 74.42 | +0.96 | 69.2% | 542.5 | 69.2% | -0.04 | 0.68 | 0.66 | 0.70 | — |
| — | 66.15 | 67.95 | 67.05 | +0.95 | 67.6% | 550 | 67.6% | -0.05 | 0.95 | 0.92 | 0.98 | — |
| — | 60.05 | 63.35 | 61.70 | +0.94 | 66.6% | 555 | 66.6% | -0.06 | 1.19 | 1.15 | 1.22 | — |
| — | 56.90 | 58.65 | 57.77 | +0.92 | 65.5% | 560 | 65.5% | -0.08 | 1.49 | 1.45 | 1.53 | — |
| — | 51.85 | 53.85 | 52.85 | +0.90 | 64.6% | 565 | 64.6% | -0.10 | 1.89 | 1.83 | 1.95 | — |
| — | 47.65 | 49.45 | 48.55 | +0.88 | 63.7% | 570 | 63.7% | -0.12 | 2.39 | 2.34 | 2.44 | — |
| — | 43.50 | 45.25 | 44.38 | +0.86 | 63.0% | 575 | 63.0% | -0.14 | 3.02 | 2.95 | 3.10 | — |
| — | 40.85 | 43.10 | 41.98 | +0.84 | 62.7% | 577.5 | 62.7% | -0.16 | 3.40 | 3.30 | 3.50 | — |
| — | 39.30 | 40.95 | 40.12 | +0.83 | 62.5% | 580 | 62.5% | -0.17 | 3.77 | 3.70 | 3.85 | — |
| — | 36.65 | 38.85 | 37.75 | +0.81 | 62.3% | 582.5 | 62.3% | -0.19 | 4.25 | 4.15 | 4.35 | — |
| — | 35.35 | 37.40 | 36.38 | +0.80 | 62.1% | 585 | 62.1% | -0.20 | 4.75 | 4.65 | 4.85 | — |
| — | 33.35 | 34.05 | 33.70 | +0.78 | 62.0% | 587.5 | 62.0% | -0.22 | 5.30 | 5.20 | 5.40 | — |
| — | 31.50 | 32.20 | 31.85 | +0.76 | 61.8% | 590 | 61.8% | -0.24 | 5.92 | 5.80 | 6.05 | — |
| — | 29.45 | 31.70 | 30.57 | +0.74 | 61.7% | 592.5 | 61.7% | -0.26 | 6.58 | 6.45 | 6.70 | — |
| — | 27.90 | 28.50 | 28.20 | +0.72 | 61.7% | 595 | 61.7% | -0.29 | 7.28 | 7.15 | 7.40 | — |
| — | 26.20 | 26.80 | 26.50 | +0.69 | 61.6% | 597.5 | 61.6% | -0.31 | 8.07 | 7.95 | 8.20 | — |
| — | 24.60 | 25.25 | 24.93 | +0.67 | 61.6% | 600 | 61.6% | -0.33 | 8.95 | 8.80 | 9.10 | — |
| — | 22.90 | 23.55 | 23.23 | +0.65 | 61.6% | 602.5 | 61.6% | -0.36 | 9.85 | 9.70 | 10.00 | — |
| — | 21.45 | 22.10 | 21.77 | +0.62 | 61.6% | 605 | 61.6% | -0.38 | 10.88 | 10.70 | 11.05 | — |
| — | 19.95 | 20.60 | 20.27 | — | — | 607.5 | 61.7% | -0.40 | 11.90 | 11.70 | 12.10 | — |
| — | 18.70 | 19.20 | 18.95 | +0.57 | 61.8% | 610 | 61.8% | -0.43 | 13.05 | 12.90 | 13.20 | — |
| — | 17.40 | 17.85 | 17.62 | +0.55 | 61.9% | 612.5 | 61.9% | -0.45 | 14.20 | 14.00 | 14.40 | — |
| — | 16.15 | 16.55 | 16.35 | — | — | 615 | 62.0% | -0.48 | 15.45 | 15.30 | 15.60 | — |
| — | 15.00 | 15.45 | 15.22 | +0.50 | 62.1% | 617.5 | — | — | 16.80 | 16.60 | 17.00 | — |
| — | 13.90 | 14.35 | 14.12 | +0.48 | 62.3% | 620 | 62.3% | -0.53 | 18.23 | 18.00 | 18.45 | — |
| — | 12.85 | 13.30 | 13.07 | +0.45 | 62.4% | 622.5 | 62.4% | -0.55 | 19.68 | 19.40 | 19.95 | — |
| — | 11.90 | 12.20 | 12.05 | +0.42 | 62.6% | 625 | 62.6% | -0.58 | 21.18 | 20.85 | 21.50 | — |
| — | 11.00 | 11.30 | 11.15 | +0.40 | 62.8% | 627.5 | 62.8% | -0.60 | 22.98 | 22.40 | 23.55 | — |
| — | 10.15 | 10.50 | 10.32 | +0.38 | 63.0% | 630 | 63.0% | -0.62 | 24.18 | 23.60 | 24.75 | — |
| — | 9.30 | 9.70 | 9.50 | +0.36 | 63.3% | 632.5 | 63.3% | -0.64 | 26.07 | 25.85 | 26.30 | — |
| — | 8.60 | 8.85 | 8.72 | +0.34 | 63.5% | 635 | 63.5% | -0.67 | 27.82 | 27.50 | 28.15 | — |
| — | 7.85 | 8.30 | 8.07 | +0.31 | 63.8% | 637.5 | 63.8% | -0.69 | 29.62 | 29.35 | 29.90 | — |
| — | 7.25 | 7.60 | 7.42 | +0.30 | 64.0% | 640 | 64.0% | -0.71 | 31.50 | 31.15 | 31.85 | — |
| — | 6.05 | 6.30 | 6.17 | +0.26 | 64.5% | 645 | 64.5% | -0.74 | 35.35 | 34.95 | 35.75 | — |
| — | 5.10 | 5.40 | 5.25 | +0.22 | 65.0% | 650 | 65.0% | -0.78 | 39.48 | 38.95 | 40.00 | — |
| — | 4.30 | 4.40 | 4.35 | +0.20 | 65.6% | 655 | 65.6% | -0.81 | 43.92 | 42.85 | 45.00 | — |
| — | 3.55 | 3.70 | 3.62 | +0.17 | 66.1% | 660 | 66.1% | -0.84 | 47.27 | 46.25 | 48.30 | — |
| — | 2.98 | 3.10 | 3.04 | +0.14 | 66.6% | 665 | 66.6% | -0.86 | 52.00 | 50.55 | 53.45 | — |
| — | 2.49 | 2.55 | 2.52 | +0.12 | 67.1% | 670 | 67.1% | -0.88 | 56.50 | 55.10 | 57.90 | — |
| — | 2.06 | 2.17 | 2.12 | — | — | 675 | 67.7% | -0.90 | 61.05 | 59.60 | 62.50 | — |
| — | 1.70 | 1.77 | 1.74 | — | — | 680 | — | — | 65.70 | 64.20 | 67.20 | — |
| — | 1.39 | 1.45 | 1.42 | +0.07 | 68.8% | 685 | 68.8% | -0.93 | 70.40 | 68.85 | 71.95 | — |
| — | 1.14 | 1.19 | 1.17 | +0.06 | 69.4% | 690 | 69.4% | -0.94 | 75.15 | 73.65 | 76.65 | — |
| — | 0.94 | 0.99 | 0.96 | +0.05 | 70.0% | 695 | 70.0% | -0.95 | 80.03 | 78.55 | 81.50 | — |
| — | 0.79 | 0.82 | 0.81 | +0.04 | 70.6% | 700 | 70.6% | -0.96 | 84.88 | 83.45 | 86.30 | — |
| — | 0.62 | 0.71 | 0.67 | +0.04 | 71.2% | 705 | 71.2% | -0.97 | 89.83 | 88.40 | 91.25 | — |
| — | 0.50 | 0.55 | 0.53 | +0.03 | 71.7% | 710 | 71.7% | -0.97 | 94.53 | 92.90 | 96.15 | — |
| — | 0.20 | 0.66 | 0.43 | +0.03 | 72.2% | 715 | 72.2% | -0.98 | 99.58 | 98.10 | 101.05 | — |
| — | 0.11 | 0.44 | 0.28 | +0.02 | 73.2% | 725 | 73.2% | -0.99 | 109.35 | 107.75 | 110.95 | — |
| — | 0.23 | 0.28 | 0.26 | +0.01 | 73.6% | 730 | 73.6% | -0.99 | 114.40 | 112.90 | 115.90 | — |
| — | 0.14 | 0.20 | 0.17 | +0.01 | 74.5% | 740 | 74.5% | -0.99 | 124.78 | 123.75 | 125.80 | — |
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.