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 | |
| — | 116.20 | 120.00 | 118.10 | +0.90 | 57.1% | 505 | 57.1% | -0.10 | 5.38 | 5.25 | 5.50 | — |
| — | 107.50 | 111.25 | 109.38 | +0.88 | 56.4% | 515 | 56.4% | -0.12 | 6.65 | 6.45 | 6.85 | — |
| — | 94.90 | 98.70 | 96.80 | +0.84 | 55.6% | 530 | 55.6% | -0.16 | 9.05 | 8.75 | 9.35 | — |
| — | 90.90 | 94.65 | 92.78 | +0.83 | 55.4% | 535 | 55.4% | -0.17 | 10.03 | 9.70 | 10.35 | — |
| — | 79.40 | 82.55 | 80.97 | +0.79 | 55.1% | 550 | 55.1% | -0.21 | 13.40 | 13.20 | 13.60 | — |
| — | 75.75 | 78.85 | 77.30 | +0.77 | 55.0% | 555 | 55.0% | -0.23 | 14.72 | 14.40 | 15.05 | — |
| — | 72.20 | 75.75 | 73.97 | +0.75 | 54.9% | 560 | 54.9% | -0.25 | 16.15 | 15.80 | 16.50 | — |
| — | 68.75 | 72.30 | 70.53 | +0.74 | 54.9% | 565 | 54.9% | -0.26 | 17.02 | 16.05 | 18.00 | — |
| — | 65.45 | 68.00 | 66.72 | +0.72 | 54.9% | 570 | 54.9% | -0.28 | 19.32 | 19.00 | 19.65 | — |
| — | 63.05 | 65.65 | 64.35 | +0.70 | 54.9% | 575 | 54.9% | -0.30 | 21.05 | 20.70 | 21.40 | — |
| — | 58.85 | 61.60 | 60.23 | +0.68 | 55.0% | 580 | 55.0% | -0.32 | 22.23 | 21.25 | 23.20 | — |
| — | 55.85 | 58.40 | 57.12 | +0.66 | 55.0% | 585 | 55.0% | -0.34 | 24.80 | 23.10 | 26.50 | — |
| — | 53.00 | 55.45 | 54.23 | +0.64 | 55.1% | 590 | 55.1% | -0.36 | 26.27 | 25.20 | 27.35 | — |
| — | 50.40 | 52.65 | 51.52 | +0.62 | 55.2% | 595 | 55.2% | -0.38 | 29.12 | 28.70 | 29.55 | — |
| — | 48.60 | 49.90 | 49.25 | +0.60 | 55.3% | 600 | 55.3% | -0.40 | 31.35 | 31.00 | 31.70 | — |
| — | 46.00 | 47.25 | 46.62 | +0.58 | 55.4% | 605 | 55.4% | -0.42 | 33.75 | 33.35 | 34.15 | — |
| — | 42.50 | 44.90 | 43.70 | +0.56 | 55.5% | 610 | 55.5% | -0.44 | 36.23 | 35.85 | 36.60 | — |
| — | 40.25 | 42.50 | 41.38 | +0.54 | 55.6% | 615 | 55.6% | -0.46 | 38.90 | 38.50 | 39.30 | — |
| — | 39.15 | 40.25 | 39.70 | +0.52 | 55.7% | 620 | 55.7% | -0.48 | 42.00 | 41.20 | 42.80 | — |
| — | 35.70 | 38.00 | 36.85 | — | — | 625 | 55.8% | -0.50 | 44.38 | 43.95 | 44.80 | — |
| — | 34.85 | 35.90 | 35.38 | +0.49 | 55.9% | 630 | 55.9% | -0.52 | 47.98 | 46.85 | 49.10 | — |
| — | 32.50 | 33.85 | 33.17 | — | — | 635 | 56.0% | -0.54 | 50.83 | 49.80 | 51.85 | — |
| — | 30.90 | 32.00 | 31.45 | +0.45 | 56.1% | 640 | 56.1% | -0.55 | 54.08 | 52.85 | 55.30 | — |
| — | 27.95 | 30.20 | 29.07 | — | — | 645 | 56.3% | -0.57 | 57.33 | 56.10 | 58.55 | — |
| — | 27.55 | 28.40 | 27.98 | — | — | 650 | 56.4% | -0.59 | 60.52 | 59.30 | 61.75 | — |
| — | 26.00 | 26.80 | 26.40 | — | — | 655 | — | — | 63.23 | 61.20 | 65.25 | — |
| — | 24.40 | 25.20 | 24.80 | +0.38 | 56.7% | 660 | — | — | 67.20 | 66.25 | 68.15 | — |
| — | 22.15 | 23.75 | 22.95 | +0.36 | 56.8% | 665 | 56.8% | -0.64 | 70.20 | 68.05 | 72.35 | — |
| — | 21.55 | 22.35 | 21.95 | +0.35 | 57.0% | 670 | 57.0% | -0.66 | 73.95 | 73.40 | 74.50 | — |
| — | 20.15 | 21.05 | 20.60 | — | — | 675 | 57.1% | -0.67 | 78.45 | 77.10 | 79.80 | — |
| — | 19.00 | 19.80 | 19.40 | +0.31 | 57.2% | 680 | 57.2% | -0.69 | 81.25 | 78.85 | 83.65 | — |
| — | 17.70 | 18.60 | 18.15 | +0.30 | 57.4% | 685 | — | — | 85.58 | 83.60 | 87.55 | — |
| — | 15.60 | 17.40 | 16.50 | +0.29 | 57.5% | 690 | 57.5% | -0.72 | 89.12 | 86.75 | 91.50 | — |
| — | 15.60 | 16.35 | 15.97 | — | — | 695 | 57.6% | -0.73 | 92.92 | 90.40 | 95.45 | — |
| — | 14.65 | 15.40 | 15.03 | +0.26 | 57.7% | 700 | — | — | 97.47 | 95.50 | 99.45 | — |
| — | 12.60 | 14.45 | 13.53 | — | — | 705 | — | — | 101.03 | 98.45 | 103.60 | — |
| — | 12.80 | 13.55 | 13.18 | +0.23 | 57.9% | 710 | — | — | 105.70 | 103.65 | 107.75 | — |
| — | 10.95 | 12.75 | 11.85 | +0.22 | 58.0% | 715 | — | — | 109.33 | 106.65 | 112.00 | — |
| — | 9.60 | 11.20 | 10.40 | +0.20 | 58.1% | 725 | — | — | 118.47 | 116.40 | 120.55 | — |
| — | 9.65 | 10.50 | 10.07 | +0.19 | 58.2% | 730 | — | — | 122.92 | 120.95 | 124.90 | — |
| — | 8.65 | 9.10 | 8.88 | +0.17 | 58.4% | 740 | — | — | 130.38 | 128.20 | 132.55 | — |
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.