Spot 623.40
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 122.60 | 124.55 | 123.58 | +0.99 | 97.9% | 500 | 97.9% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 115.15 | 117.95 | 116.55 | +0.99 | 93.2% | 507.5 | 93.2% | -0.01 | 0.10 | 0.04 | 0.16 | — |
| — | 105.15 | 107.95 | 106.55 | +0.99 | 87.0% | 517.5 | 87.0% | -0.01 | 0.15 | 0.12 | 0.19 | — |
| — | 97.70 | 100.50 | 99.10 | +0.99 | 82.3% | 525 | 82.3% | -0.01 | 0.16 | 0.07 | 0.25 | — |
| — | 89.80 | 93.00 | 91.40 | +0.99 | 78.0% | 532.5 | 78.0% | -0.01 | 0.25 | 0.15 | 0.35 | — |
| — | 85.25 | 88.05 | 86.65 | +0.99 | 75.3% | 537.5 | 75.3% | -0.01 | 0.20 | 0.17 | 0.23 | — |
| — | 77.90 | 80.55 | 79.22 | +0.98 | 71.6% | 545 | 71.6% | -0.02 | 0.26 | 0.24 | 0.28 | — |
| — | 70.55 | 73.10 | 71.83 | +0.98 | 68.4% | 552.5 | 68.4% | -0.02 | 0.34 | 0.30 | 0.37 | — |
| — | 65.70 | 68.15 | 66.92 | +0.97 | 66.5% | 557.5 | 66.5% | -0.03 | 0.42 | 0.40 | 0.44 | — |
| — | 61.00 | 63.25 | 62.12 | +0.96 | 64.8% | 562.5 | 64.8% | -0.04 | 0.59 | 0.51 | 0.67 | — |
| — | 55.95 | 58.40 | 57.17 | +0.95 | 63.2% | 567.5 | 63.2% | -0.05 | 0.68 | 0.65 | 0.71 | — |
| — | 51.10 | 53.55 | 52.33 | +0.94 | 61.7% | 572.5 | 61.7% | -0.06 | 0.88 | 0.83 | 0.92 | — |
| — | 46.00 | 48.80 | 47.40 | +0.93 | 60.3% | 577.5 | 60.3% | -0.07 | 1.15 | 1.09 | 1.21 | — |
| — | 44.25 | 45.65 | 44.95 | +0.92 | 59.7% | 580 | 59.7% | -0.08 | 1.32 | 1.27 | 1.37 | — |
| — | 41.90 | 44.05 | 42.98 | +0.90 | 59.1% | 582.5 | 59.1% | -0.10 | 1.52 | 1.47 | 1.57 | — |
| — | 39.65 | 41.80 | 40.73 | +0.89 | 58.6% | 585 | 58.6% | -0.11 | 1.72 | 1.70 | 1.74 | — |
| — | 37.55 | 39.55 | 38.55 | +0.88 | 58.1% | 587.5 | 58.1% | -0.12 | 2.02 | 1.95 | 2.10 | — |
| — | 35.00 | 36.95 | 35.98 | +0.86 | 57.7% | 590 | 57.7% | -0.14 | 2.36 | 2.30 | 2.42 | — |
| — | 32.65 | 35.15 | 33.90 | +0.85 | 57.4% | 592.5 | 57.4% | -0.15 | 2.69 | 2.60 | 2.78 | — |
| — | 30.55 | 32.95 | 31.75 | +0.83 | 57.1% | 595 | 57.1% | -0.17 | 3.10 | 3.05 | 3.15 | — |
| — | 28.60 | 30.60 | 29.60 | +0.81 | 56.9% | 597.5 | 56.9% | -0.19 | 3.58 | 3.45 | 3.70 | — |
| — | 27.65 | 28.85 | 28.25 | +0.78 | 56.7% | 600 | 56.7% | -0.22 | 4.08 | 4.00 | 4.15 | — |
| — | 25.65 | 26.20 | 25.93 | +0.76 | 56.6% | 602.5 | 56.6% | -0.24 | 4.72 | 4.60 | 4.85 | — |
| — | 23.85 | 24.75 | 24.30 | +0.73 | 56.5% | 605 | 56.5% | -0.27 | 5.35 | 5.20 | 5.50 | — |
| — | 22.10 | 22.55 | 22.32 | +0.71 | 56.5% | 607.5 | 56.5% | -0.29 | 6.08 | 5.90 | 6.25 | — |
| — | 20.45 | 21.10 | 20.77 | +0.68 | 56.5% | 610 | 56.5% | -0.32 | 6.83 | 6.70 | 6.95 | — |
| — | 18.85 | 19.50 | 19.18 | +0.65 | 56.6% | 612.5 | 56.6% | -0.35 | 7.72 | 7.50 | 7.95 | — |
| — | 17.40 | 18.10 | 17.75 | +0.62 | 56.7% | 615 | 56.7% | -0.38 | 8.80 | 8.65 | 8.95 | — |
| — | 15.95 | 16.55 | 16.25 | +0.59 | 56.7% | 617.5 | 56.7% | -0.41 | 9.78 | 9.55 | 10.00 | — |
| — | 14.60 | 15.00 | 14.80 | +0.56 | 56.8% | 620 | 56.8% | -0.44 | 10.90 | 10.70 | 11.10 | — |
| — | 13.35 | 14.55 | 13.95 | +0.53 | 57.0% | 622.5 | 57.0% | -0.47 | 11.45 | 10.65 | 12.25 | — |
| — | 12.15 | 12.60 | 12.38 | +0.50 | 57.1% | 625 | 57.1% | -0.51 | 13.50 | 13.35 | 13.65 | — |
| — | 11.00 | 11.50 | 11.25 | +0.46 | 57.2% | 627.5 | 57.2% | -0.54 | 14.93 | 14.75 | 15.10 | — |
| — | 10.00 | 10.35 | 10.18 | +0.43 | 57.4% | 630 | 57.4% | -0.57 | 16.35 | 16.10 | 16.60 | — |
| — | 9.00 | 9.45 | 9.22 | +0.41 | 57.6% | 632.5 | 57.6% | -0.60 | 17.75 | 17.35 | 18.15 | — |
| — | 8.15 | 8.40 | 8.28 | +0.38 | 57.7% | 635 | 57.7% | -0.62 | 19.38 | 18.95 | 19.80 | — |
| — | 7.30 | 7.70 | 7.50 | +0.35 | 57.9% | 637.5 | 57.9% | -0.65 | 21.05 | 20.60 | 21.50 | — |
| — | 6.60 | 6.95 | 6.78 | +0.32 | 58.1% | 640 | 58.1% | -0.68 | 23.00 | 22.75 | 23.25 | — |
| — | — | — | — | +0.30 | 58.3% | 642.5 | 58.3% | -0.70 | — | — | — | — |
| — | 5.25 | 5.60 | 5.42 | +0.27 | 58.5% | 645 | 58.5% | -0.73 | 26.30 | 25.55 | 27.05 | — |
| — | — | — | — | +0.25 | 58.8% | 647.5 | 58.8% | -0.75 | — | — | — | — |
| — | 4.25 | 4.40 | 4.33 | +0.23 | 59.0% | 650 | 59.0% | -0.77 | 29.30 | 27.60 | 31.00 | — |
| — | — | — | — | +0.21 | 59.3% | 652.5 | 59.3% | -0.79 | — | — | — | — |
| — | 3.35 | 3.60 | 3.48 | +0.19 | 59.6% | 655 | 59.6% | -0.81 | 34.88 | 33.95 | 35.80 | — |
| — | — | — | — | +0.17 | 59.9% | 657.5 | 59.9% | -0.83 | — | — | — | — |
| — | 2.71 | 2.85 | 2.78 | +0.16 | 60.1% | 660 | 60.1% | -0.85 | 39.00 | 37.50 | 40.50 | — |
| — | — | — | — | +0.14 | 60.5% | 662.5 | 60.5% | -0.86 | — | — | — | — |
| — | 2.13 | 2.27 | 2.20 | +0.13 | 60.8% | 665 | 60.8% | -0.87 | 43.23 | 41.85 | 44.60 | — |
| — | — | — | — | +0.12 | 61.1% | 667.5 | 61.1% | -0.89 | — | — | — | — |
| — | — | — | — | +0.09 | 61.7% | 672.5 | 61.7% | -0.91 | — | — | — | — |
| — | — | — | — | +0.08 | 62.4% | 677.5 | 62.4% | -0.93 | — | — | — | — |
| — | — | — | — | +0.06 | 63.0% | 682.5 | 63.0% | -0.94 | — | — | — | — |
| — | — | — | — | +0.05 | 63.7% | 687.5 | 63.7% | -0.95 | — | — | — | — |
| — | — | — | — | +0.04 | 64.4% | 692.5 | 64.4% | -0.96 | — | — | — | — |
| — | 0.36 | 0.40 | 0.38 | +0.03 | 65.5% | 700 | 65.5% | -0.98 | 76.50 | 75.05 | 77.95 | — |
| — | 0.11 | 0.16 | 0.14 | +0.01 | 68.9% | 720 | 68.9% | -0.99 | 96.30 | 94.80 | 97.80 | — |
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.