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 | |
| — | 121.40 | 124.90 | 123.15 | +0.98 | 69.4% | 492.5 | 69.4% | -0.02 | 0.46 | 0.23 | 0.68 | — |
| — | 114.05 | 116.80 | 115.42 | +0.98 | 67.0% | 500 | 67.0% | -0.02 | 0.55 | 0.50 | 0.60 | — |
| — | 104.25 | 107.60 | 105.92 | +0.97 | 64.0% | 510 | 64.0% | -0.03 | 0.59 | 0.45 | 0.73 | — |
| — | 96.90 | 100.85 | 98.88 | +0.97 | 61.9% | 517.5 | 61.9% | -0.03 | 0.74 | 0.60 | 0.88 | — |
| — | 89.60 | 92.95 | 91.28 | +0.96 | 59.9% | 525 | 59.9% | -0.04 | 0.95 | 0.81 | 1.09 | — |
| — | 84.80 | 87.85 | 86.33 | +0.96 | 58.8% | 530 | 58.8% | -0.04 | 1.17 | 1.10 | 1.24 | — |
| — | 76.60 | 80.95 | 78.78 | +0.94 | 57.2% | 537.5 | 57.2% | -0.06 | 1.50 | 1.41 | 1.58 | — |
| — | 70.60 | 73.40 | 72.00 | +0.93 | 55.8% | 545 | 55.8% | -0.07 | 1.94 | 1.84 | 2.03 | — |
| — | 66.00 | 68.70 | 67.35 | +0.92 | 55.0% | 550 | 55.0% | -0.08 | 2.29 | 2.18 | 2.41 | — |
| — | 61.50 | 64.80 | 63.15 | +0.91 | 54.2% | 555 | 54.2% | -0.09 | 2.74 | 2.61 | 2.87 | — |
| — | 57.05 | 60.05 | 58.55 | +0.89 | 53.6% | 560 | 53.6% | -0.11 | 3.23 | 3.10 | 3.35 | — |
| — | 52.85 | 55.05 | 53.95 | +0.87 | 53.0% | 565 | 53.0% | -0.13 | 3.92 | 3.75 | 4.10 | — |
| — | 48.55 | 51.40 | 49.98 | +0.85 | 52.6% | 570 | 52.6% | -0.15 | 4.65 | 4.50 | 4.80 | — |
| — | 46.50 | 48.95 | 47.73 | +0.84 | 52.4% | 572.5 | 52.4% | -0.16 | 5.03 | 4.80 | 5.25 | — |
| — | 44.55 | 47.15 | 45.85 | +0.83 | 52.2% | 575 | 52.2% | -0.17 | 5.53 | 5.35 | 5.70 | — |
| — | 42.60 | 45.30 | 43.95 | +0.82 | 52.0% | 577.5 | 52.0% | -0.18 | 6.05 | 5.85 | 6.25 | — |
| — | 40.70 | 43.10 | 41.90 | +0.81 | 51.8% | 580 | 51.8% | -0.19 | 6.53 | 6.35 | 6.70 | — |
| — | 38.85 | 41.45 | 40.15 | +0.80 | 51.7% | 582.5 | 51.7% | -0.21 | 7.17 | 7.00 | 7.35 | — |
| — | 37.00 | 39.40 | 38.20 | +0.78 | 51.6% | 585 | 51.6% | -0.22 | 7.85 | 7.60 | 8.10 | — |
| — | 35.20 | 37.05 | 36.12 | +0.77 | 51.5% | 587.5 | 51.5% | -0.23 | 8.53 | 8.30 | 8.75 | — |
| — | 33.50 | 35.30 | 34.40 | +0.75 | 51.4% | 590 | 51.4% | -0.25 | 9.28 | 9.05 | 9.50 | — |
| — | 32.00 | 33.50 | 32.75 | +0.74 | 51.3% | 592.5 | 51.3% | -0.26 | 10.05 | 9.80 | 10.30 | — |
| — | 30.25 | 32.00 | 31.12 | +0.72 | 51.2% | 595 | 51.2% | -0.28 | 10.90 | 10.65 | 11.15 | — |
| — | 28.85 | 30.30 | 29.57 | +0.71 | 51.2% | 597.5 | 51.2% | -0.29 | 11.82 | 11.55 | 12.10 | — |
| — | 27.35 | 29.00 | 28.18 | +0.69 | 51.1% | 600 | 51.1% | -0.31 | 12.75 | 12.50 | 13.00 | — |
| — | 25.90 | 27.15 | 26.52 | +0.67 | 51.1% | 602.5 | 51.1% | -0.33 | 13.75 | 13.50 | 14.00 | — |
| — | 24.45 | 25.50 | 24.98 | +0.66 | 51.1% | 605 | 51.1% | -0.35 | 14.82 | 14.55 | 15.10 | — |
| 233 | 23.10 | 24.45 | 23.77 | +0.64 | 51.1% | 607.5 | 51.1% | -0.36 | 15.93 | 15.65 | 16.20 | — |
| — | 21.80 | 23.25 | 22.52 | +0.62 | 51.1% | 610 | 51.1% | -0.38 | 17.23 | 16.80 | 17.65 | — |
| 266 | 20.50 | 21.95 | 21.23 | +0.60 | 51.1% | 612.5 | 51.1% | -0.40 | 18.48 | 18.00 | 18.95 | — |
| — | 19.25 | 20.50 | 19.88 | +0.58 | 51.1% | 615 | 51.1% | -0.42 | 19.75 | 19.30 | 20.20 | 119 |
| — | 18.30 | 19.45 | 18.88 | +0.57 | 51.1% | 617.5 | 51.1% | -0.43 | 21.05 | 20.55 | 21.55 | — |
| — | 17.30 | 17.95 | 17.62 | +0.55 | 51.2% | 620 | 51.2% | -0.45 | 22.18 | 21.35 | 23.00 | — |
| — | 16.25 | 16.90 | 16.57 | +0.53 | 51.2% | 622.5 | 51.2% | -0.47 | 23.85 | 23.30 | 24.40 | — |
| — | 15.05 | 15.85 | 15.45 | +0.51 | 51.3% | 625 | 51.3% | -0.49 | 25.48 | 24.75 | 26.20 | — |
| — | 14.20 | 14.85 | 14.53 | +0.49 | 51.3% | 627.5 | 51.3% | -0.51 | 26.88 | 26.25 | 27.50 | — |
| — | 13.20 | 13.95 | 13.57 | +0.48 | 51.4% | 630 | 51.4% | -0.52 | 28.02 | 26.90 | 29.15 | — |
| — | 12.25 | 13.05 | 12.65 | +0.46 | 51.5% | 632.5 | — | — | 30.00 | 28.85 | 31.15 | — |
| — | 11.55 | 12.25 | 11.90 | +0.44 | 51.6% | 635 | 51.6% | -0.56 | 31.25 | 30.00 | 32.50 | — |
| — | 10.80 | 11.45 | 11.12 | +0.43 | 51.6% | 637.5 | 51.6% | -0.58 | 33.20 | 31.70 | 34.70 | — |
| — | 10.05 | 10.70 | 10.38 | +0.41 | 51.7% | 640 | 51.7% | -0.59 | 34.90 | 33.35 | 36.45 | — |
| — | 9.40 | 9.95 | 9.68 | +0.39 | 51.8% | 642.5 | 51.8% | -0.61 | 37.25 | 36.05 | 38.45 | — |
| — | 8.75 | 9.80 | 9.28 | +0.38 | 51.9% | 645 | 51.9% | -0.63 | 39.20 | 38.10 | 40.30 | — |
| — | 8.10 | 8.65 | 8.38 | +0.36 | 52.0% | 647.5 | 52.0% | -0.64 | 40.35 | 38.50 | 42.20 | — |
| — | 7.55 | 8.05 | 7.80 | +0.34 | 52.1% | 650 | 52.1% | -0.66 | 43.00 | 41.85 | 44.15 | — |
| — | 7.00 | 7.50 | 7.25 | +0.33 | 52.2% | 652.5 | 52.2% | -0.67 | 44.25 | 42.35 | 46.15 | — |
| — | 6.50 | 6.95 | 6.72 | +0.31 | 52.3% | 655 | 52.3% | -0.69 | 47.00 | 45.80 | 48.20 | — |
| — | 6.00 | 6.45 | 6.22 | +0.30 | 52.3% | 657.5 | 52.3% | -0.70 | 48.75 | 47.25 | 50.25 | — |
| — | 5.55 | 6.00 | 5.78 | +0.29 | 52.4% | 660 | 52.4% | -0.72 | 50.33 | 48.30 | 52.35 | — |
| — | 4.90 | 5.20 | 5.05 | +0.26 | 52.7% | 665 | 52.7% | -0.74 | 55.27 | 53.90 | 56.65 | — |
| — | 4.05 | 4.45 | 4.25 | +0.23 | 52.9% | 670 | 52.9% | -0.77 | 58.85 | 56.75 | 60.95 | — |
| — | 3.45 | 3.80 | 3.62 | +0.21 | 53.1% | 675 | 53.1% | -0.79 | 63.23 | 61.10 | 65.35 | — |
| — | 2.97 | 3.25 | 3.11 | +0.19 | 53.4% | 680 | 53.4% | -0.81 | 67.75 | 65.55 | 69.95 | — |
| — | 2.52 | 2.75 | 2.63 | +0.17 | 53.6% | 685 | 53.6% | -0.83 | 73.00 | 71.45 | 74.55 | — |
| — | — | — | — | — | — | 692.5 | — | — | — | — | — | — |
| — | 1.53 | 1.67 | 1.60 | +0.12 | 54.5% | 700 | 54.5% | -0.88 | 86.20 | 83.85 | 88.55 | — |
| — | 1.12 | 1.47 | 1.29 | +0.11 | 54.9% | 705 | 54.9% | -0.89 | 91.00 | 88.60 | 93.40 | — |
| — | — | — | — | — | — | 712.5 | — | — | — | — | — | — |
| — | 0.79 | 1.02 | 0.91 | +0.08 | 56.0% | 720 | 56.0% | -0.93 | 105.65 | 103.40 | 107.90 | — |
| — | 0.56 | 0.78 | 0.67 | +0.06 | 56.7% | 730 | 56.7% | -0.94 | 115.62 | 113.55 | 117.70 | — |
| — | — | — | — | — | — | 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.