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 | |
| — | 117.35 | 122.95 | 120.15 | +0.93 | 56.0% | 500 | 56.0% | -0.07 | 3.85 | 3.65 | 4.05 | — |
| — | 109.15 | 113.65 | 111.40 | +0.91 | 55.0% | 510 | 55.0% | -0.09 | 4.35 | 3.65 | 5.05 | — |
| — | 96.50 | 100.60 | 98.55 | +0.88 | 53.8% | 525 | 53.8% | -0.12 | 6.70 | 6.00 | 7.40 | — |
| — | 91.80 | 96.30 | 94.05 | +0.87 | 53.5% | 530 | 53.5% | -0.13 | 7.25 | 6.80 | 7.70 | — |
| — | 79.60 | 84.05 | 81.83 | +0.83 | 52.6% | 545 | 52.6% | -0.17 | 9.97 | 9.45 | 10.50 | — |
| — | 75.75 | 78.65 | 77.20 | +0.82 | 52.4% | 550 | 52.4% | -0.18 | 11.15 | 10.65 | 11.65 | — |
| — | 71.95 | 76.35 | 74.15 | +0.80 | 52.2% | 555 | 52.2% | -0.20 | 12.28 | 11.60 | 12.95 | — |
| — | 68.30 | 72.30 | 70.30 | +0.79 | 52.0% | 560 | 52.0% | -0.21 | 13.25 | 12.45 | 14.05 | — |
| — | 64.90 | 67.60 | 66.25 | +0.77 | 51.9% | 565 | 51.9% | -0.23 | 15.05 | 14.45 | 15.65 | — |
| — | 61.30 | 64.65 | 62.98 | +0.75 | 51.7% | 570 | 51.7% | -0.25 | 16.52 | 15.85 | 17.20 | — |
| — | 58.00 | 61.30 | 59.65 | +0.74 | 51.6% | 575 | 51.6% | -0.27 | 17.98 | 17.25 | 18.70 | — |
| — | 55.65 | 58.00 | 56.83 | +0.72 | 51.5% | 580 | 51.5% | -0.28 | 19.45 | 18.45 | 20.45 | — |
| — | 51.70 | 54.80 | 53.25 | +0.70 | 51.5% | 585 | 51.5% | -0.30 | 21.30 | 20.25 | 22.35 | — |
| — | 49.50 | 52.45 | 50.98 | +0.68 | 51.4% | 590 | 51.4% | -0.32 | 23.32 | 22.30 | 24.35 | — |
| — | 46.65 | 49.10 | 47.88 | +0.66 | 51.4% | 595 | 51.4% | -0.34 | 25.30 | 24.15 | 26.45 | — |
| — | 44.10 | 46.70 | 45.40 | +0.64 | 51.3% | 600 | 51.3% | -0.36 | 27.48 | 26.25 | 28.70 | — |
| — | 41.25 | 42.70 | 41.98 | +0.62 | 51.3% | 605 | 51.3% | -0.38 | 29.88 | 28.70 | 31.05 | — |
| — | 38.95 | 40.35 | 39.65 | +0.60 | 51.3% | 610 | 51.3% | -0.41 | 32.98 | 32.45 | 33.50 | — |
| — | 36.60 | 37.80 | 37.20 | +0.58 | 51.3% | 615 | 51.3% | -0.43 | 35.55 | 35.00 | 36.10 | — |
| — | 34.25 | 36.90 | 35.58 | +0.55 | 51.4% | 620 | 51.4% | -0.45 | 37.50 | 36.20 | 38.80 | — |
| — | 32.10 | 33.40 | 32.75 | +0.53 | 51.4% | 625 | 51.4% | -0.47 | 40.33 | 39.05 | 41.60 | — |
| — | 30.05 | 31.25 | 30.65 | +0.51 | 51.5% | 630 | 51.5% | -0.49 | 44.08 | 42.45 | 45.70 | — |
| — | 28.10 | 30.05 | 29.07 | +0.49 | 51.5% | 635 | 51.5% | -0.51 | 46.73 | 45.30 | 48.15 | — |
| — | 26.30 | 28.35 | 27.32 | +0.47 | 51.6% | 640 | 51.6% | -0.53 | 50.20 | 48.60 | 51.80 | — |
| — | 24.45 | 26.60 | 25.52 | +0.45 | 51.7% | 645 | 51.7% | -0.55 | 53.00 | 51.85 | 54.15 | — |
| — | 22.80 | 23.75 | 23.27 | +0.44 | 51.8% | 650 | 51.8% | -0.57 | 56.33 | 54.55 | 58.10 | — |
| — | 21.30 | 22.70 | 22.00 | +0.42 | 51.9% | 655 | 51.9% | -0.59 | 60.38 | 58.60 | 62.15 | — |
| — | 19.85 | 21.60 | 20.73 | +0.40 | 52.0% | 660 | 52.0% | -0.61 | 63.98 | 62.20 | 65.75 | — |
| — | 18.45 | 20.35 | 19.40 | +0.38 | 52.1% | 665 | 52.1% | -0.62 | 67.40 | 65.35 | 69.45 | — |
| — | 17.10 | 19.05 | 18.07 | +0.36 | 52.2% | 670 | 52.2% | -0.64 | 71.30 | 69.40 | 73.20 | — |
| — | 15.90 | 16.80 | 16.35 | +0.35 | 52.3% | 675 | 52.3% | -0.66 | 74.95 | 71.45 | 78.45 | — |
| — | 14.75 | 16.45 | 15.60 | +0.33 | 52.5% | 680 | 52.5% | -0.68 | 79.15 | 76.00 | 82.30 | — |
| — | 13.70 | 15.35 | 14.53 | +0.31 | 52.6% | 685 | 52.6% | -0.69 | 83.22 | 80.20 | 86.25 | — |
| — | 10.90 | 12.55 | 11.72 | +0.27 | 53.0% | 700 | 53.0% | -0.74 | 95.05 | 92.85 | 97.25 | — |
| — | 10.10 | 10.80 | 10.45 | +0.26 | 53.1% | 705 | 53.1% | -0.75 | 99.75 | 97.75 | 101.75 | — |
| — | 8.00 | 9.15 | 8.57 | +0.22 | 53.5% | 720 | 53.5% | -0.79 | 112.10 | 109.60 | 114.60 | — |
| — | 6.80 | 8.05 | 7.42 | +0.19 | 53.8% | 730 | 53.8% | -0.81 | 120.95 | 118.45 | 123.45 | — |
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.