Spot 614.42
· 398 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 120.55 | 124.45 | 122.50 | +1.00 | 113.3% | 492.5 | 113.3% | -0.00 | 0.16 | 0.02 | 0.30 | — |
| — | 113.10 | 115.85 | 114.47 | +0.99 | 107.4% | 500 | 107.4% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 103.20 | 106.95 | 105.08 | +0.99 | 100.0% | 510 | 100.0% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 95.60 | 99.20 | 97.40 | +0.99 | 94.6% | 517.5 | 94.6% | -0.01 | 0.19 | 0.05 | 0.33 | — |
| — | 88.15 | 91.85 | 90.00 | +0.99 | 89.2% | 525 | 89.2% | -0.01 | 0.11 | 0.04 | 0.18 | — |
| — | 83.15 | 86.25 | 84.70 | +0.99 | 85.6% | 530 | 85.6% | -0.01 | 0.10 | 0.09 | 0.12 | — |
| — | 75.70 | 79.15 | 77.42 | +0.99 | 80.5% | 537.5 | 80.5% | -0.01 | 0.20 | 0.10 | 0.31 | — |
| — | 68.70 | 72.05 | 70.38 | +0.98 | 76.0% | 545 | 76.0% | -0.02 | 0.20 | 0.17 | 0.22 | — |
| — | 63.55 | 67.00 | 65.28 | +0.98 | 73.2% | 550 | 73.2% | -0.02 | 0.23 | 0.21 | 0.26 | — |
| — | 58.50 | 62.10 | 60.30 | +0.97 | 70.7% | 555 | 70.7% | -0.03 | 0.30 | 0.26 | 0.34 | — |
| 3,185 | 53.95 | 57.45 | 55.70 | +0.97 | 68.4% | 560 | 68.4% | -0.03 | 0.38 | 0.34 | 0.42 | — |
| 1,032 | 49.00 | 52.25 | 50.62 | +0.96 | 66.2% | 565 | 66.2% | -0.04 | 0.47 | 0.45 | 0.50 | — |
| — | 43.90 | 47.40 | 45.65 | +0.95 | 64.0% | 570 | 64.0% | -0.05 | 0.66 | 0.60 | 0.72 | — |
| — | 41.50 | 45.40 | 43.45 | +0.94 | 62.9% | 572.5 | 62.9% | -0.06 | 0.76 | 0.68 | 0.83 | — |
| — | 39.20 | 42.25 | 40.73 | +0.93 | 61.8% | 575 | 61.8% | -0.07 | 0.86 | 0.81 | 0.92 | — |
| — | 36.85 | 40.25 | 38.55 | +0.93 | 60.8% | 577.5 | 60.8% | -0.07 | 1.01 | 0.95 | 1.07 | — |
| — | 34.55 | 37.95 | 36.25 | +0.92 | 59.9% | 580 | 59.9% | -0.08 | 1.18 | 1.12 | 1.24 | — |
| — | 32.30 | 34.75 | 33.52 | +0.90 | 59.2% | 582.5 | 59.2% | -0.10 | 1.38 | 1.32 | 1.44 | — |
| — | 30.40 | 32.35 | 31.38 | +0.89 | 58.6% | 585 | 58.6% | -0.11 | 1.61 | 1.56 | 1.66 | — |
| — | 28.20 | 30.20 | 29.20 | +0.88 | 58.0% | 587.5 | 58.0% | -0.12 | 1.91 | 1.85 | 1.96 | — |
| — | 26.10 | 28.20 | 27.15 | +0.86 | 57.6% | 590 | 57.6% | -0.14 | 2.23 | 2.16 | 2.29 | — |
| — | 23.75 | 26.20 | 24.98 | +0.85 | 57.2% | 592.5 | 57.2% | -0.15 | 2.63 | 2.55 | 2.71 | — |
| — | 21.85 | 24.00 | 22.93 | +0.83 | 56.8% | 595 | 56.8% | -0.17 | 3.12 | 3.00 | 3.25 | — |
| — | 20.05 | 21.65 | 20.85 | +0.81 | 56.4% | 597.5 | 56.4% | -0.19 | 3.65 | 3.50 | 3.80 | — |
| — | 18.70 | 19.65 | 19.18 | +0.78 | 56.1% | 600 | 56.1% | -0.22 | 4.28 | 4.15 | 4.40 | — |
| — | 16.80 | 17.90 | 17.35 | +0.76 | 55.8% | 602.5 | 55.8% | -0.24 | 5.00 | 4.85 | 5.15 | — |
| — | 15.05 | 16.20 | 15.62 | +0.73 | 55.7% | 605 | 55.7% | -0.27 | 5.83 | 5.70 | 5.95 | — |
| — | 13.60 | 14.65 | 14.12 | +0.71 | 55.7% | 607.5 | 55.7% | -0.29 | 6.75 | 6.60 | 6.90 | — |
| — | 12.25 | 13.15 | 12.70 | +0.68 | 55.7% | 610 | 55.7% | -0.32 | 7.75 | 7.60 | 7.90 | — |
| — | 10.95 | 11.75 | 11.35 | +0.65 | 55.8% | 612.5 | 55.8% | -0.35 | 8.88 | 8.70 | 9.05 | — |
| — | 10.00 | 10.40 | 10.20 | +0.62 | 55.9% | 615 | 55.9% | -0.38 | 10.12 | 9.95 | 10.30 | — |
| — | 8.70 | 9.25 | 8.97 | +0.59 | 56.2% | 617.5 | 56.2% | -0.41 | 11.32 | 10.85 | 11.80 | — |
| — | 7.90 | 8.20 | 8.05 | +0.56 | 56.5% | 620 | 56.5% | -0.44 | 13.00 | 12.80 | 13.20 | — |
| — | 6.80 | 7.25 | 7.03 | +0.53 | 56.8% | 622.5 | 56.8% | -0.47 | 14.15 | 13.35 | 14.95 | — |
| — | 6.00 | 6.35 | 6.17 | +0.50 | 57.1% | 625 | 57.1% | -0.51 | 16.18 | 15.80 | 16.55 | — |
| — | 5.30 | 5.60 | 5.45 | +0.46 | 57.5% | 627.5 | 57.5% | -0.54 | 17.80 | 17.15 | 18.45 | — |
| — | 4.60 | 4.85 | 4.72 | +0.43 | 57.8% | 630 | 57.8% | -0.57 | 19.68 | 19.20 | 20.15 | — |
| — | 3.90 | 4.30 | 4.10 | +0.41 | 58.2% | 632.5 | 58.2% | -0.60 | 21.32 | 20.50 | 22.15 | — |
| — | 3.45 | 3.70 | 3.58 | +0.38 | 58.5% | 635 | 58.5% | -0.62 | 23.05 | 21.90 | 24.20 | — |
| — | 2.86 | 3.25 | 3.06 | +0.35 | 58.8% | 637.5 | 58.8% | -0.65 | 25.38 | 24.35 | 26.40 | — |
| — | 2.47 | 2.75 | 2.61 | +0.32 | 59.1% | 640 | 59.1% | -0.68 | 27.98 | 26.70 | 29.25 | — |
| — | 2.07 | 2.39 | 2.23 | +0.30 | 59.4% | 642.5 | 59.4% | -0.70 | 30.12 | 28.75 | 31.50 | — |
| — | 1.76 | 2.03 | 1.90 | +0.27 | 59.7% | 645 | 59.7% | -0.73 | 31.88 | 30.00 | 33.75 | — |
| — | 1.50 | 1.74 | 1.62 | +0.25 | 59.9% | 647.5 | 59.9% | -0.75 | 34.12 | 32.20 | 36.05 | — |
| — | 1.30 | 1.45 | 1.38 | +0.23 | 60.1% | 650 | 60.1% | -0.77 | 36.10 | 34.55 | 37.65 | — |
| — | 1.07 | 1.27 | 1.17 | — | — | 652.5 | 60.3% | -0.79 | 38.67 | 36.75 | 40.60 | — |
| — | 0.95 | 1.06 | 1.00 | +0.19 | 60.5% | 655 | 60.5% | -0.81 | 41.05 | 39.10 | 43.00 | — |
| — | 0.77 | 0.91 | 0.84 | +0.17 | 60.7% | 657.5 | — | — | 43.38 | 41.35 | 45.40 | — |
| — | 0.65 | 0.74 | 0.69 | — | — | 660 | 60.9% | -0.85 | 46.50 | 45.20 | 47.80 | — |
| — | 0.44 | 0.52 | 0.48 | +0.13 | 61.4% | 665 | 61.4% | -0.87 | 50.58 | 48.60 | 52.55 | — |
| — | 0.30 | 0.37 | 0.34 | +0.10 | 61.9% | 670 | 61.9% | -0.90 | 55.83 | 54.20 | 57.45 | — |
| — | 0.21 | 0.25 | 0.23 | +0.08 | 62.6% | 675 | 62.6% | -0.92 | 60.52 | 58.70 | 62.35 | — |
| — | 0.12 | 0.18 | 0.15 | +0.07 | 63.5% | 680 | 63.5% | -0.93 | 65.30 | 63.25 | 67.35 | — |
| — | 0.09 | 0.12 | 0.10 | +0.05 | 64.4% | 685 | 64.4% | -0.95 | 70.25 | 68.25 | 72.25 | — |
| — | 0.03 | 0.18 | 0.10 | +0.04 | 66.2% | 692.5 | 66.2% | -0.96 | 77.58 | 75.45 | 79.70 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 68.3% | 700 | 68.3% | -0.98 | 85.95 | 84.70 | 87.20 | — |
| — | 0.02 | 0.08 | 0.05 | +0.02 | 69.9% | 705 | 69.9% | -0.98 | 90.22 | 88.30 | 92.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 75.1% | 720 | 75.1% | -0.99 | 105.22 | 103.30 | 107.15 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 77.7% | 730 | 77.7% | -1.00 | 115.20 | 113.25 | 117.15 | — |
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.