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 | |
| — | 123.60 | 126.30 | 124.95 | +0.98 | 67.8% | 500 | 67.8% | -0.02 | 0.57 | 0.55 | 0.59 | — |
| — | 116.20 | 118.90 | 117.55 | +0.98 | 65.8% | 507.5 | 65.8% | -0.02 | 0.58 | 0.45 | 0.72 | — |
| — | 105.65 | 109.10 | 107.38 | +0.97 | 63.2% | 517.5 | 63.2% | -0.03 | 0.87 | 0.82 | 0.92 | — |
| — | 99.10 | 101.75 | 100.42 | +0.96 | 61.5% | 525 | 61.5% | -0.04 | 1.13 | 1.00 | 1.26 | — |
| — | 91.90 | 94.50 | 93.20 | +0.95 | 59.8% | 532.5 | 59.8% | -0.05 | 1.20 | 1.05 | 1.35 | — |
| — | 87.10 | 89.70 | 88.40 | +0.94 | 58.8% | 537.5 | 58.8% | -0.06 | 1.51 | 1.46 | 1.56 | — |
| — | 80.05 | 82.50 | 81.28 | +0.93 | 57.5% | 545 | 57.5% | -0.07 | 1.91 | 1.85 | 1.96 | — |
| — | 73.10 | 75.55 | 74.33 | +0.91 | 56.4% | 552.5 | 56.4% | -0.09 | 2.46 | 2.38 | 2.55 | — |
| — | 68.55 | 71.00 | 69.78 | +0.90 | 55.8% | 557.5 | 55.8% | -0.10 | 2.90 | 2.81 | 2.98 | — |
| — | 64.10 | 66.50 | 65.30 | +0.88 | 55.2% | 562.5 | 55.2% | -0.12 | 3.40 | 3.30 | 3.50 | — |
| — | 59.75 | 62.10 | 60.92 | +0.86 | 54.8% | 567.5 | 54.8% | -0.14 | 4.05 | 3.95 | 4.15 | — |
| — | 55.65 | 57.40 | 56.52 | +0.84 | 54.3% | 572.5 | 54.3% | -0.16 | 4.80 | 4.65 | 4.95 | — |
| — | 51.50 | 53.65 | 52.58 | +0.82 | 54.0% | 577.5 | 54.0% | -0.18 | 5.65 | 5.50 | 5.80 | — |
| — | 49.50 | 51.35 | 50.42 | +0.81 | 53.9% | 580 | 53.9% | -0.19 | 6.12 | 6.00 | 6.25 | — |
| — | 47.55 | 49.60 | 48.58 | +0.80 | 53.7% | 582.5 | 53.7% | -0.21 | 6.70 | 6.55 | 6.85 | — |
| — | 44.10 | 47.45 | 45.77 | +0.78 | 53.6% | 585 | 53.6% | -0.22 | 7.28 | 7.10 | 7.45 | — |
| — | 43.60 | 45.15 | 44.38 | +0.77 | 53.5% | 587.5 | 53.5% | -0.23 | 7.88 | 7.70 | 8.05 | — |
| — | 41.75 | 43.30 | 42.52 | +0.75 | 53.5% | 590 | 53.5% | -0.25 | 8.55 | 8.40 | 8.70 | — |
| — | 39.65 | 41.50 | 40.58 | +0.74 | 53.4% | 592.5 | 53.4% | -0.26 | 9.20 | 9.05 | 9.35 | — |
| — | 37.90 | 41.15 | 39.52 | +0.72 | 53.4% | 595 | 53.4% | -0.28 | 9.97 | 9.80 | 10.15 | — |
| — | 37.05 | 40.45 | 38.75 | +0.71 | 53.4% | 597.5 | 53.4% | -0.29 | 10.78 | 10.55 | 11.00 | — |
| — | 35.35 | 38.45 | 36.90 | +0.69 | 53.3% | 600 | 53.3% | -0.31 | 11.53 | 11.30 | 11.75 | — |
| — | 33.20 | 37.75 | 35.48 | +0.67 | 53.3% | 602.5 | 53.3% | -0.33 | 12.47 | 12.20 | 12.75 | — |
| — | 31.60 | 33.10 | 32.35 | +0.66 | 53.4% | 605 | 53.4% | -0.35 | 13.38 | 13.10 | 13.65 | — |
| — | 30.55 | 31.95 | 31.25 | +0.64 | 53.4% | 607.5 | 53.4% | -0.36 | 14.40 | 14.15 | 14.65 | — |
| — | 28.15 | 29.95 | 29.05 | +0.62 | 53.4% | 610 | 53.4% | -0.38 | 15.45 | 15.20 | 15.70 | — |
| — | 27.95 | 28.75 | 28.35 | +0.60 | 53.5% | 612.5 | 53.5% | -0.40 | 16.45 | 16.15 | 16.75 | — |
| — | 26.55 | 27.30 | 26.93 | +0.58 | 53.5% | 615 | 53.5% | -0.42 | 17.62 | 17.30 | 17.95 | — |
| — | 25.25 | 27.45 | 26.35 | +0.57 | 53.6% | 617.5 | 53.6% | -0.43 | 18.77 | 18.50 | 19.05 | — |
| — | 24.00 | 24.75 | 24.38 | +0.55 | 53.7% | 620 | 53.7% | -0.45 | 20.02 | 19.70 | 20.35 | — |
| — | 22.70 | 25.40 | 24.05 | +0.53 | 53.7% | 622.5 | 53.7% | -0.47 | 21.32 | 21.00 | 21.65 | — |
| — | 21.60 | 22.20 | 21.90 | +0.51 | 53.8% | 625 | 53.8% | -0.49 | 22.62 | 22.25 | 23.00 | — |
| — | 20.50 | 21.05 | 20.77 | +0.49 | 53.9% | 627.5 | 53.9% | -0.51 | 23.98 | 23.65 | 24.30 | — |
| — | 19.40 | 20.05 | 19.73 | +0.48 | 54.0% | 630 | 54.0% | -0.52 | 25.40 | 25.05 | 25.75 | — |
| — | 18.30 | 18.90 | 18.60 | +0.46 | 54.0% | 632.5 | 54.0% | -0.54 | 26.88 | 25.95 | 27.80 | — |
| — | 17.35 | 17.90 | 17.62 | +0.44 | 54.1% | 635 | 54.1% | -0.56 | 28.65 | 28.00 | 29.30 | — |
| — | 16.40 | 16.90 | 16.65 | +0.43 | 54.2% | 637.5 | 54.2% | -0.58 | 29.93 | 29.05 | 30.80 | — |
| — | 15.45 | 16.00 | 15.72 | +0.41 | 54.3% | 640 | 54.3% | -0.59 | 30.50 | 29.00 | 32.00 | — |
| — | 14.55 | 15.10 | 14.82 | +0.39 | 54.4% | 642.5 | 54.4% | -0.61 | 33.17 | 32.75 | 33.60 | — |
| — | 13.70 | 14.25 | 13.97 | +0.38 | 54.5% | 645 | 54.5% | -0.63 | 35.08 | 34.45 | 35.70 | — |
| — | 12.95 | 13.45 | 13.20 | +0.36 | 54.6% | 647.5 | 54.6% | -0.64 | 36.17 | 34.70 | 37.65 | — |
| — | 12.25 | 12.75 | 12.50 | +0.34 | 54.7% | 650 | 54.7% | -0.66 | 38.58 | 37.90 | 39.25 | — |
| — | 11.40 | 11.95 | 11.68 | +0.33 | 54.8% | 652.5 | 54.8% | -0.67 | 40.25 | 39.30 | 41.20 | — |
| — | 9.05 | 11.25 | 10.15 | +0.31 | 54.9% | 655 | 54.9% | -0.69 | 41.40 | 40.35 | 42.45 | — |
| — | 10.10 | 10.60 | 10.35 | +0.30 | 55.0% | 657.5 | 55.0% | -0.70 | 43.98 | 43.15 | 44.80 | — |
| — | 9.55 | 10.00 | 9.78 | +0.29 | 55.1% | 660 | 55.1% | -0.72 | 45.02 | 44.00 | 46.05 | — |
| — | — | — | — | — | — | 662.5 | — | — | — | — | — | — |
| — | 8.45 | 8.80 | 8.62 | +0.26 | 55.4% | 665 | 55.4% | -0.74 | 49.30 | 47.80 | 50.80 | — |
| — | — | — | — | — | — | 667.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 672.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 677.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 682.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 687.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 692.5 | — | — | — | — | — | — |
| — | 3.35 | 3.55 | 3.45 | +0.12 | 57.6% | 700 | 57.6% | -0.88 | 79.20 | 77.35 | 81.05 | — |
| — | — | — | — | — | — | 707.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 712.5 | — | — | — | — | — | — |
| — | 1.95 | 2.09 | 2.02 | +0.08 | 59.0% | 720 | 59.0% | -0.93 | 98.03 | 95.95 | 100.10 | — |
| — | — | — | — | — | — | 727.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 737.5 | — | — | — | — | — | — |
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.