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 | |
| — | 117.65 | 121.25 | 119.45 | +0.97 | 67.0% | 497.5 | 67.0% | -0.03 | 0.93 | 0.78 | 1.08 | — |
| — | 111.05 | 113.95 | 112.50 | +0.97 | 65.4% | 505 | 65.4% | -0.03 | 1.17 | 0.95 | 1.38 | — |
| — | 101.40 | 104.25 | 102.83 | +0.95 | 63.4% | 515 | 63.4% | -0.05 | 1.50 | 1.27 | 1.73 | — |
| — | 94.25 | 97.05 | 95.65 | +0.94 | 62.1% | 522.5 | 62.1% | -0.06 | 1.50 | 1.30 | 1.70 | — |
| — | 87.20 | 89.95 | 88.58 | +0.93 | 60.9% | 530 | 60.9% | -0.07 | 2.03 | 1.99 | 2.07 | — |
| — | 83.05 | 85.30 | 84.17 | +0.92 | 60.2% | 535 | 60.2% | -0.08 | 2.39 | 2.33 | 2.45 | — |
| — | 75.80 | 78.45 | 77.12 | +0.90 | 59.3% | 542.5 | 59.3% | -0.10 | 3.06 | 2.97 | 3.15 | — |
| — | 69.35 | 71.70 | 70.53 | +0.88 | 58.5% | 550 | 58.5% | -0.12 | 3.88 | 3.75 | 4.00 | — |
| — | 64.85 | 67.35 | 66.10 | +0.86 | 58.1% | 555 | 58.1% | -0.14 | 4.33 | 4.00 | 4.65 | — |
| — | 61.05 | 63.10 | 62.08 | +0.84 | 57.7% | 560 | 57.7% | -0.16 | 5.33 | 5.25 | 5.40 | — |
| — | 56.60 | 58.95 | 57.77 | +0.82 | 57.4% | 565 | 57.4% | -0.18 | 6.17 | 6.05 | 6.30 | — |
| — | 52.90 | 54.90 | 53.90 | +0.80 | 57.2% | 570 | 57.2% | -0.20 | 7.22 | 7.10 | 7.35 | — |
| — | 47.70 | 51.05 | 49.38 | — | — | 575 | 57.0% | -0.23 | 8.40 | 8.25 | 8.55 | — |
| — | 47.50 | 49.15 | 48.33 | +0.76 | 56.9% | 577.5 | 56.9% | -0.24 | 9.03 | 8.85 | 9.20 | — |
| — | 44.75 | 47.30 | 46.02 | +0.75 | 56.9% | 580 | 56.9% | -0.25 | 9.70 | 9.50 | 9.90 | — |
| — | 42.50 | 46.55 | 44.52 | +0.73 | 56.8% | 582.5 | 56.8% | -0.27 | 10.43 | 10.25 | 10.60 | — |
| — | 42.00 | 43.75 | 42.88 | +0.72 | 56.8% | 585 | 56.8% | -0.28 | 11.18 | 11.00 | 11.35 | — |
| — | 40.45 | 42.00 | 41.23 | +0.70 | 56.8% | 587.5 | 56.8% | -0.30 | 12.03 | 11.80 | 12.25 | — |
| — | 38.85 | 39.70 | 39.27 | +0.69 | 56.8% | 590 | 56.8% | -0.31 | 12.88 | 12.60 | 13.15 | — |
| — | 36.65 | 38.15 | 37.40 | +0.67 | 56.8% | 592.5 | 56.8% | -0.33 | 13.70 | 13.45 | 13.95 | — |
| — | 35.70 | 36.55 | 36.12 | +0.66 | 56.8% | 595 | 56.8% | -0.34 | 14.62 | 14.40 | 14.85 | — |
| — | 32.70 | 35.45 | 34.08 | +0.64 | 56.8% | 597.5 | 56.8% | -0.36 | 15.60 | 15.35 | 15.85 | — |
| — | 32.70 | 33.55 | 33.12 | +0.63 | 56.9% | 600 | 56.9% | -0.37 | 16.55 | 16.20 | 16.90 | — |
| — | 29.80 | 32.10 | 30.95 | +0.61 | 56.9% | 602.5 | 56.9% | -0.39 | 17.73 | 17.45 | 18.00 | — |
| — | 29.90 | 30.75 | 30.32 | +0.60 | 57.0% | 605 | 57.0% | -0.41 | 18.82 | 18.55 | 19.10 | — |
| — | 27.15 | 29.40 | 28.27 | +0.58 | 57.0% | 607.5 | 57.0% | -0.42 | 19.98 | 19.75 | 20.20 | — |
| — | 26.90 | 28.05 | 27.48 | +0.56 | 57.1% | 610 | 57.1% | -0.44 | 21.15 | 20.85 | 21.45 | — |
| — | 26.05 | 26.85 | 26.45 | +0.55 | 57.1% | 612.5 | 57.1% | -0.46 | 22.40 | 22.10 | 22.70 | — |
| — | 24.50 | 25.60 | 25.05 | +0.53 | 57.2% | 615 | 57.2% | -0.47 | 23.75 | 23.55 | 23.95 | — |
| — | 23.15 | 24.40 | 23.77 | +0.51 | 57.3% | 617.5 | — | — | 25.12 | 24.80 | 25.45 | — |
| — | 22.15 | 23.25 | 22.70 | — | — | 620 | — | — | 26.45 | 26.10 | 26.80 | — |
| — | 20.90 | 22.15 | 21.52 | +0.48 | 57.5% | 622.5 | 57.5% | -0.52 | 27.85 | 27.45 | 28.25 | — |
| — | 19.90 | 21.10 | 20.50 | — | — | 625 | 57.5% | -0.54 | 29.27 | 28.90 | 29.65 | — |
| — | 19.05 | 20.10 | 19.57 | +0.45 | 57.6% | 627.5 | 57.6% | -0.55 | 30.45 | 29.70 | 31.20 | — |
| — | 18.00 | 19.10 | 18.55 | +0.43 | 57.7% | 630 | — | — | 32.30 | 31.90 | 32.70 | — |
| — | 17.55 | 18.00 | 17.77 | — | — | 632.5 | 57.8% | -0.58 | 34.12 | 33.55 | 34.70 | — |
| — | 16.60 | 17.25 | 16.93 | +0.40 | 57.9% | 635 | 57.9% | -0.60 | 35.85 | 35.00 | 36.70 | — |
| — | 15.80 | 16.30 | 16.05 | +0.39 | 58.0% | 637.5 | 58.0% | -0.61 | 37.48 | 36.60 | 38.35 | — |
| — | 15.00 | 15.40 | 15.20 | +0.37 | 58.1% | 640 | 58.1% | -0.63 | 39.05 | 37.45 | 40.65 | — |
| — | 14.15 | 14.80 | 14.47 | +0.36 | 58.2% | 642.5 | 58.2% | -0.64 | 41.10 | 39.35 | 42.85 | — |
| — | 13.45 | 13.95 | 13.70 | +0.35 | 58.3% | 645 | 58.3% | -0.66 | 42.65 | 41.80 | 43.50 | — |
| — | 12.75 | 13.20 | 12.97 | +0.33 | 58.4% | 647.5 | 58.4% | -0.67 | 44.05 | 42.20 | 45.90 | — |
| — | 12.10 | 12.60 | 12.35 | +0.32 | 58.5% | 650 | 58.5% | -0.68 | 46.05 | 44.30 | 47.80 | — |
| — | 11.40 | 12.05 | 11.72 | +0.30 | 58.6% | 652.5 | 58.6% | -0.70 | 47.80 | 47.20 | 48.40 | — |
| — | 10.85 | 11.25 | 11.05 | +0.29 | 58.7% | 655 | 58.7% | -0.71 | 49.40 | 47.95 | 50.85 | — |
| — | 10.25 | 10.65 | 10.45 | +0.28 | 58.8% | 657.5 | 58.8% | -0.72 | 51.55 | 50.30 | 52.80 | — |
| — | 9.70 | 10.10 | 9.90 | +0.27 | 59.0% | 660 | 59.0% | -0.73 | 53.25 | 51.70 | 54.80 | — |
| — | 8.65 | 9.00 | 8.82 | +0.25 | 59.2% | 665 | 59.2% | -0.76 | 57.25 | 55.70 | 58.80 | — |
| — | 7.70 | 8.10 | 7.90 | +0.22 | 59.5% | 670 | 59.5% | -0.78 | 60.85 | 59.75 | 61.95 | — |
| — | 6.85 | 7.20 | 7.03 | +0.21 | 59.8% | 675 | 59.8% | -0.80 | 65.72 | 64.35 | 67.10 | — |
| — | 6.05 | 6.45 | 6.25 | +0.19 | 60.0% | 680 | 60.0% | -0.82 | 69.70 | 68.00 | 71.40 | — |
| — | 5.35 | 5.75 | 5.55 | +0.17 | 60.3% | 685 | 60.3% | -0.83 | 74.03 | 72.25 | 75.80 | — |
| — | 4.80 | 5.10 | 4.95 | +0.15 | 60.7% | 690 | 60.7% | -0.85 | 78.42 | 76.60 | 80.25 | — |
| — | 4.30 | 4.55 | 4.42 | +0.14 | 61.0% | 695 | 61.0% | -0.86 | 82.90 | 81.05 | 84.75 | — |
| — | 3.80 | 4.05 | 3.92 | +0.13 | 61.3% | 700 | 61.3% | -0.88 | 87.45 | 85.60 | 89.30 | — |
| — | 3.40 | 3.60 | 3.50 | +0.11 | 61.6% | 705 | 61.6% | -0.89 | 92.17 | 90.45 | 93.90 | — |
| — | 3.00 | 3.20 | 3.10 | +0.10 | 61.9% | 710 | 61.9% | -0.90 | 96.62 | 94.80 | 98.45 | — |
| — | 2.67 | 2.81 | 2.74 | — | — | 715 | — | — | 101.30 | 99.40 | 103.20 | — |
| — | 1.70 | 2.59 | 2.15 | +0.08 | 62.8% | 725 | 62.8% | -0.93 | 110.75 | 108.80 | 112.70 | — |
| — | 1.81 | 2.00 | 1.91 | +0.07 | 63.0% | 730 | 63.0% | -0.94 | 115.83 | 114.15 | 117.50 | — |
| — | 1.41 | 1.91 | 1.66 | +0.05 | 63.6% | 740 | 63.6% | -0.95 | 125.22 | 123.35 | 127.10 | — |
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.