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 | |
| — | 120.65 | 126.00 | 123.33 | +0.98 | 72.0% | 507.5 | 72.0% | -0.02 | 0.41 | 0.14 | 0.69 | — |
| — | 113.80 | 117.80 | 115.80 | +0.98 | 69.2% | 515 | 69.2% | -0.02 | 0.59 | 0.48 | 0.70 | — |
| — | 103.15 | 109.30 | 106.22 | +0.97 | 65.8% | 525 | 65.8% | -0.03 | 0.80 | 0.61 | 0.98 | — |
| — | 96.55 | 101.60 | 99.08 | +0.97 | 63.4% | 532.5 | 63.4% | -0.03 | 0.88 | 0.68 | 1.07 | — |
| — | 89.15 | 93.10 | 91.12 | +0.96 | 61.1% | 540 | 61.1% | -0.04 | 0.93 | 0.88 | 0.98 | — |
| — | 80.90 | 86.80 | 83.85 | +0.95 | 59.1% | 547.5 | 59.1% | -0.05 | 1.19 | 1.14 | 1.23 | — |
| — | 74.95 | 77.95 | 76.45 | +0.94 | 57.4% | 555 | 57.4% | -0.06 | 1.51 | 1.45 | 1.57 | — |
| — | 70.20 | 74.90 | 72.55 | +0.93 | 56.3% | 560 | 56.3% | -0.07 | 1.78 | 1.72 | 1.84 | — |
| — | 63.05 | 67.95 | 65.50 | +0.91 | 55.0% | 567.5 | 55.0% | -0.09 | 2.32 | 2.24 | 2.40 | — |
| — | 58.30 | 62.60 | 60.45 | +0.89 | 54.3% | 572.5 | 54.3% | -0.11 | 2.80 | 2.72 | 2.88 | — |
| — | 54.25 | 57.20 | 55.73 | +0.87 | 53.7% | 577.5 | 53.7% | -0.13 | 3.38 | 3.25 | 3.50 | — |
| — | 49.80 | 52.75 | 51.27 | +0.85 | 53.2% | 582.5 | 53.2% | -0.15 | 4.08 | 3.95 | 4.20 | — |
| — | 44.80 | 49.00 | 46.90 | +0.82 | 52.8% | 587.5 | 52.8% | -0.18 | 4.95 | 4.80 | 5.10 | — |
| — | 43.05 | 47.25 | 45.15 | +0.81 | 52.7% | 590 | 52.7% | -0.19 | 5.38 | 5.25 | 5.50 | — |
| — | 42.40 | 44.75 | 43.58 | +0.80 | 52.6% | 592.5 | 52.6% | -0.20 | 5.95 | 5.80 | 6.10 | — |
| — | 39.30 | 42.30 | 40.80 | +0.78 | 52.5% | 595 | 52.5% | -0.22 | 6.55 | 6.35 | 6.75 | — |
| — | 37.60 | 41.45 | 39.52 | +0.76 | 52.4% | 597.5 | 52.4% | -0.24 | 7.15 | 6.95 | 7.35 | — |
| — | 35.85 | 39.00 | 37.42 | +0.75 | 52.3% | 600 | 52.3% | -0.26 | 7.80 | 7.60 | 8.00 | — |
| — | 34.00 | 38.65 | 36.33 | +0.73 | 52.3% | 602.5 | 52.3% | -0.27 | 8.55 | 8.30 | 8.80 | — |
| — | 33.00 | 34.90 | 33.95 | +0.71 | 52.3% | 605 | 52.3% | -0.29 | 9.30 | 9.05 | 9.55 | — |
| — | 31.50 | 33.25 | 32.38 | +0.69 | 52.3% | 607.5 | 52.3% | -0.31 | 10.12 | 9.85 | 10.40 | — |
| — | 30.00 | 31.40 | 30.70 | +0.67 | 52.3% | 610 | 52.3% | -0.33 | 11.00 | 10.70 | 11.30 | — |
| — | 28.40 | 29.85 | 29.12 | +0.65 | 52.4% | 612.5 | 52.4% | -0.35 | 11.95 | 11.65 | 12.25 | — |
| — | 26.95 | 28.35 | 27.65 | +0.63 | 52.4% | 615 | 52.4% | -0.37 | 12.93 | 12.60 | 13.25 | — |
| — | 25.15 | 26.60 | 25.88 | +0.61 | 52.5% | 617.5 | 52.5% | -0.39 | 13.85 | 13.60 | 14.10 | — |
| — | 24.20 | 25.05 | 24.62 | +0.59 | 52.6% | 620 | 52.6% | -0.41 | 15.03 | 14.65 | 15.40 | — |
| — | 22.80 | 23.70 | 23.25 | +0.57 | 52.6% | 622.5 | 52.6% | -0.43 | 16.18 | 15.80 | 16.55 | — |
| — | 21.10 | 22.45 | 21.77 | +0.55 | 52.7% | 625 | 52.7% | -0.45 | 17.32 | 16.95 | 17.70 | — |
| — | 20.30 | 21.10 | 20.70 | +0.53 | 52.8% | 627.5 | 52.8% | -0.47 | 18.52 | 18.20 | 18.85 | — |
| — | 19.10 | 19.90 | 19.50 | +0.51 | 52.9% | 630 | 52.9% | -0.49 | 19.82 | 19.45 | 20.20 | — |
| — | 17.95 | 18.65 | 18.30 | +0.49 | 53.0% | 632.5 | 53.0% | -0.51 | 21.32 | 20.80 | 21.85 | — |
| — | 16.85 | 17.60 | 17.23 | +0.47 | 53.1% | 635 | 53.1% | -0.53 | 22.38 | 21.55 | 23.20 | — |
| — | 15.85 | 16.55 | 16.20 | +0.45 | 53.2% | 637.5 | 53.2% | -0.55 | 23.93 | 23.05 | 24.80 | — |
| — | 14.90 | 15.40 | 15.15 | +0.43 | 53.3% | 640 | 53.3% | -0.57 | 25.25 | 24.25 | 26.25 | — |
| — | 13.95 | 14.45 | 14.20 | +0.42 | 53.5% | 642.5 | 53.5% | -0.59 | 27.10 | 26.55 | 27.65 | — |
| — | 13.10 | 13.65 | 13.38 | +0.40 | 53.6% | 645 | 53.6% | -0.61 | 28.50 | 27.60 | 29.40 | — |
| — | 12.15 | 12.75 | 12.45 | +0.38 | 53.7% | 647.5 | 53.7% | -0.62 | 30.73 | 29.30 | 32.15 | — |
| — | 11.35 | 11.80 | 11.57 | +0.36 | 53.8% | 650 | 53.8% | -0.64 | 31.27 | 29.85 | 32.70 | — |
| — | 10.60 | 11.15 | 10.88 | +0.34 | 53.8% | 652.5 | 53.8% | -0.66 | 33.80 | 33.10 | 34.50 | — |
| — | 9.95 | 10.30 | 10.12 | +0.32 | 53.9% | 655 | 53.9% | -0.68 | 34.80 | 33.25 | 36.35 | — |
| — | 9.20 | 9.65 | 9.43 | +0.31 | 54.0% | 657.5 | 54.0% | -0.69 | 37.62 | 36.20 | 39.05 | — |
| — | 8.55 | 8.95 | 8.75 | +0.29 | 54.1% | 660 | 54.1% | -0.71 | 38.30 | 35.85 | 40.75 | — |
| — | 7.85 | 8.45 | 8.15 | +0.28 | 54.1% | 662.5 | 54.1% | -0.73 | 40.70 | 38.85 | 42.55 | — |
| — | 7.40 | 7.75 | 7.58 | +0.26 | 54.2% | 665 | 54.2% | -0.74 | 42.15 | 39.85 | 44.45 | — |
| — | 6.80 | 7.30 | 7.05 | +0.25 | 54.3% | 667.5 | 54.3% | -0.76 | 43.88 | 41.35 | 46.40 | — |
| — | 6.35 | 6.70 | 6.53 | +0.23 | 54.3% | 670 | 54.3% | -0.77 | 45.90 | 43.40 | 48.40 | — |
| — | 5.90 | 6.20 | 6.05 | +0.22 | 54.4% | 672.5 | 54.4% | -0.78 | 49.20 | 47.85 | 50.55 | — |
| — | 5.45 | 5.80 | 5.62 | +0.21 | 54.5% | 675 | 54.5% | -0.80 | 49.92 | 47.40 | 52.45 | — |
| — | 5.00 | 5.35 | 5.17 | +0.19 | 54.5% | 677.5 | 54.5% | -0.81 | 52.02 | 49.50 | 54.55 | — |
| — | 4.30 | 4.60 | 4.45 | +0.17 | 54.7% | 682.5 | 54.7% | -0.83 | 56.33 | 53.85 | 58.80 | — |
| — | 3.70 | 4.05 | 3.88 | +0.15 | 54.9% | 687.5 | 54.9% | -0.85 | 60.67 | 58.20 | 63.15 | — |
| — | 3.15 | 3.45 | 3.30 | +0.13 | 55.2% | 692.5 | 55.2% | -0.87 | 65.20 | 62.80 | 67.60 | — |
| — | 2.67 | 2.89 | 2.78 | +0.11 | 55.5% | 697.5 | 55.5% | -0.89 | 69.78 | 67.30 | 72.25 | — |
| — | 2.31 | 2.49 | 2.40 | +0.10 | 55.8% | 702.5 | 55.8% | -0.90 | 74.72 | 72.75 | 76.70 | — |
| — | 1.80 | 1.98 | 1.89 | +0.08 | 56.4% | 710 | 56.4% | -0.92 | 81.25 | 78.80 | 83.70 | — |
| — | 1.15 | 1.57 | 1.36 | +0.07 | 57.0% | 717.5 | 57.0% | -0.94 | 88.40 | 85.95 | 90.85 | — |
| — | 1.21 | 1.35 | 1.28 | +0.06 | 57.5% | 722.5 | 57.5% | -0.95 | 93.17 | 90.75 | 95.60 | — |
| — | 0.68 | 1.31 | 0.99 | +0.05 | 58.2% | 730 | 58.2% | -0.96 | 101.17 | 98.00 | 104.35 | — |
| — | 0.48 | 1.04 | 0.76 | +0.04 | 58.8% | 737.5 | 58.8% | -0.97 | 108.50 | 105.35 | 111.65 | — |
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.