Spot 629.06
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 119.05 | 124.55 | 121.80 | +1.00 | 142.4% | 507.5 | 142.4% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 112.75 | 117.65 | 115.20 | +1.00 | 135.0% | 515 | 135.0% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 102.75 | 107.65 | 105.20 | +1.00 | 124.7% | 525 | 124.7% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 95.15 | 100.20 | 97.67 | +1.00 | 117.0% | 532.5 | 117.0% | -0.00 | — | — | 0.05 | — |
| — | 88.20 | 92.05 | 90.12 | +1.00 | 109.2% | 540 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 80.15 | 84.75 | 82.45 | — | — | 547.5 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 73.05 | 75.50 | 74.28 | — | — | 555 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 68.10 | 70.95 | 69.53 | +1.00 | 87.0% | 560 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 60.50 | 63.45 | 61.98 | — | — | 567.5 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 56.20 | 60.50 | 58.35 | — | — | 572.5 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 50.35 | 54.00 | 52.17 | — | — | 577.5 | — | — | 0.07 | 0.06 | 0.09 | — |
| — | 44.50 | 48.85 | 46.67 | — | — | 582.5 | — | — | 0.11 | 0.09 | 0.13 | — |
| — | 40.70 | 43.20 | 41.95 | — | — | 587.5 | — | — | 0.15 | 0.13 | 0.17 | — |
| — | 38.55 | 40.55 | 39.55 | — | — | 590 | — | — | 0.17 | 0.15 | 0.18 | — |
| — | 34.20 | 40.65 | 37.42 | +0.97 | 60.8% | 592.5 | 60.8% | -0.03 | 0.23 | 0.21 | 0.26 | — |
| — | 33.50 | 35.20 | 34.35 | +0.96 | 59.3% | 595 | 59.3% | -0.04 | 0.27 | 0.24 | 0.29 | — |
| — | 31.00 | 32.80 | 31.90 | +0.96 | 58.2% | 597.5 | 58.2% | -0.04 | 0.34 | 0.31 | 0.38 | — |
| — | 29.00 | 30.30 | 29.65 | +0.94 | 57.6% | 600 | 57.6% | -0.06 | 0.45 | 0.44 | 0.46 | — |
| — | 26.15 | 28.35 | 27.25 | +0.93 | 56.7% | 602.5 | 56.7% | -0.07 | 0.57 | 0.54 | 0.61 | — |
| — | 24.15 | 26.00 | 25.07 | +0.91 | 55.9% | 605 | 55.9% | -0.09 | 0.74 | 0.70 | 0.78 | — |
| — | 21.40 | 23.45 | 22.43 | +0.89 | 55.4% | 607.5 | 55.4% | -0.11 | 0.98 | 0.93 | 1.04 | — |
| — | 20.15 | 21.45 | 20.80 | +0.86 | 55.1% | 610 | 55.1% | -0.14 | 1.29 | 1.25 | 1.33 | — |
| — | 16.90 | 18.95 | 17.93 | +0.83 | 55.2% | 612.5 | 55.2% | -0.17 | 1.68 | 1.59 | 1.77 | — |
| — | 16.05 | 16.80 | 16.43 | +0.79 | 55.0% | 615 | 55.0% | -0.21 | 2.19 | 2.09 | 2.28 | — |
| — | 13.65 | 14.90 | 14.28 | +0.75 | 54.9% | 617.5 | 54.9% | -0.25 | 2.73 | 2.65 | 2.80 | — |
| — | 12.45 | 13.05 | 12.75 | +0.70 | 55.0% | 620 | 55.0% | -0.30 | 3.45 | 3.35 | 3.55 | — |
| — | 10.60 | 11.35 | 10.97 | +0.65 | 55.1% | 622.5 | 55.1% | -0.35 | 4.25 | 4.10 | 4.40 | — |
| — | 9.15 | 9.70 | 9.43 | +0.60 | 55.2% | 625 | 55.2% | -0.40 | 5.20 | 5.05 | 5.35 | — |
| — | 7.75 | 8.35 | 8.05 | +0.54 | 55.2% | 627.5 | 55.2% | -0.45 | 6.25 | 6.10 | 6.40 | — |
| — | 6.65 | 6.95 | 6.80 | +0.49 | 55.1% | 630 | 55.1% | -0.51 | 7.58 | 7.35 | 7.80 | — |
| — | 5.40 | 5.80 | 5.60 | +0.44 | 54.8% | 632.5 | 54.8% | -0.57 | 8.85 | 8.45 | 9.25 | — |
| — | 4.50 | 4.75 | 4.62 | +0.38 | 54.5% | 635 | 54.5% | -0.62 | 10.35 | 9.95 | 10.75 | — |
| — | 3.60 | 3.95 | 3.77 | +0.33 | 54.2% | 637.5 | 54.2% | -0.67 | 12.05 | 11.65 | 12.45 | — |
| — | 2.88 | 3.10 | 2.99 | +0.28 | 54.0% | 640 | 54.0% | -0.72 | 13.72 | 13.30 | 14.15 | — |
| — | 2.29 | 2.49 | 2.39 | +0.24 | 54.0% | 642.5 | 54.0% | -0.76 | 15.65 | 15.20 | 16.10 | — |
| — | 1.80 | 1.97 | 1.89 | +0.20 | 54.2% | 645 | 54.2% | -0.80 | 17.70 | 16.70 | 18.70 | — |
| — | 1.41 | 1.56 | 1.49 | +0.16 | 54.5% | 647.5 | 54.5% | -0.84 | 20.05 | 18.65 | 21.45 | — |
| — | 1.12 | 1.18 | 1.15 | +0.13 | 55.1% | 650 | 55.1% | -0.87 | 21.68 | 20.85 | 22.50 | — |
| — | 0.87 | 0.98 | 0.93 | +0.11 | 55.7% | 652.5 | 55.7% | -0.89 | 23.77 | 21.60 | 25.95 | — |
| — | 0.70 | 0.77 | 0.73 | +0.09 | 56.5% | 655 | 56.5% | -0.91 | 26.12 | 23.75 | 28.50 | — |
| — | 0.55 | 0.60 | 0.57 | +0.07 | 57.4% | 657.5 | 57.4% | -0.93 | 28.00 | 25.55 | 30.45 | — |
| — | 0.43 | 0.49 | 0.46 | +0.06 | 58.3% | 660 | 58.3% | -0.94 | 31.18 | 29.50 | 32.85 | — |
| — | 0.35 | 0.44 | 0.40 | +0.05 | 59.4% | 662.5 | 59.4% | -0.95 | 32.62 | 30.05 | 35.20 | — |
| — | 0.29 | 0.33 | 0.31 | +0.04 | 60.4% | 665 | 60.4% | -0.96 | 35.02 | 32.45 | 37.60 | — |
| — | 0.22 | 0.34 | 0.28 | +0.03 | 61.6% | 667.5 | 61.6% | -0.97 | 37.55 | 35.05 | 40.05 | — |
| — | 0.16 | 0.24 | 0.20 | +0.03 | 62.7% | 670 | 62.7% | -0.97 | 40.42 | 37.50 | 43.35 | — |
| — | 0.14 | 0.19 | 0.17 | +0.02 | 63.8% | 672.5 | 63.8% | -0.98 | 42.98 | 39.50 | 46.45 | — |
| — | 0.11 | 0.16 | 0.14 | +0.02 | 64.8% | 675 | 64.8% | -0.98 | 45.48 | 42.00 | 48.95 | — |
| — | 0.09 | 0.17 | 0.13 | +0.02 | 65.7% | 677.5 | 65.7% | -0.99 | 47.42 | 44.95 | 49.90 | — |
| — | 0.06 | 0.14 | 0.10 | +0.01 | 67.8% | 682.5 | 67.8% | -0.99 | 53.05 | 49.70 | 56.40 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 69.9% | 687.5 | 69.9% | -0.99 | 57.42 | 54.95 | 59.90 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 71.7% | 692.5 | 71.7% | -1.00 | 62.90 | 59.40 | 66.40 | — |
| — | — | 0.28 | — | +0.00 | 72.9% | 697.5 | 72.9% | -1.00 | 67.90 | 64.40 | 71.40 | — |
| — | — | 0.27 | — | +0.00 | 73.4% | 702.5 | 73.4% | -1.00 | 72.42 | 69.95 | 74.90 | — |
| — | — | 0.15 | — | +0.00 | 72.3% | 710 | 72.3% | -1.00 | 79.92 | 77.45 | 82.40 | — |
| — | — | 0.01 | — | +0.00 | 63.8% | 730 | 63.8% | -1.00 | 100.40 | 96.90 | 103.90 | — |
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.