Spot 630.94
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 122.05 | 127.35 | 124.70 | — | — | 507.5 | 75.3% | -0.02 | 0.41 | 0.15 | 0.68 | — |
| — | 113.60 | 119.80 | 116.70 | +0.98 | 72.6% | 515 | 72.6% | -0.02 | 0.38 | 0.21 | 0.55 | — |
| — | 103.65 | 110.85 | 107.25 | +0.98 | 69.0% | 525 | 69.0% | -0.02 | 0.66 | 0.50 | 0.81 | — |
| — | 96.25 | 102.75 | 99.50 | — | — | 532.5 | — | — | 0.67 | 0.48 | 0.86 | — |
| — | 89.60 | 95.55 | 92.58 | — | — | 540 | 63.8% | -0.03 | 0.77 | 0.76 | 0.78 | — |
| — | 82.70 | 87.35 | 85.03 | +0.96 | 61.4% | 547.5 | 61.4% | -0.04 | 0.96 | 0.91 | 1.01 | — |
| — | 74.10 | 81.10 | 77.60 | +0.95 | 59.2% | 555 | 59.2% | -0.05 | 1.20 | 1.15 | 1.25 | — |
| — | 69.85 | 76.15 | 73.00 | +0.94 | 57.8% | 560 | 57.8% | -0.06 | 1.41 | 1.34 | 1.47 | — |
| — | 63.40 | 67.75 | 65.58 | +0.92 | 55.9% | 567.5 | 55.9% | -0.08 | 1.75 | 1.39 | 2.10 | — |
| — | 59.50 | 63.55 | 61.52 | +0.91 | 54.8% | 572.5 | 54.8% | -0.09 | 2.10 | 2.03 | 2.18 | — |
| — | 53.10 | 59.70 | 56.40 | +0.89 | 53.9% | 577.5 | 53.9% | -0.11 | 2.52 | 2.43 | 2.60 | — |
| — | 49.30 | 55.00 | 52.15 | +0.87 | 53.0% | 582.5 | 53.0% | -0.13 | 3.04 | 2.94 | 3.15 | — |
| — | 45.40 | 51.75 | 48.58 | +0.85 | 52.3% | 587.5 | 52.3% | -0.15 | 3.65 | 3.50 | 3.80 | — |
| — | 43.60 | 46.60 | 45.10 | +0.83 | 51.9% | 590 | 51.9% | -0.17 | 4.08 | 3.95 | 4.20 | — |
| — | 41.15 | 46.35 | 43.75 | +0.82 | 51.6% | 592.5 | 51.6% | -0.18 | 4.45 | 4.30 | 4.60 | — |
| — | 39.20 | 43.35 | 41.27 | +0.81 | 51.4% | 595 | 51.4% | -0.20 | 4.92 | 4.80 | 5.05 | — |
| — | 37.95 | 39.85 | 38.90 | +0.79 | 51.1% | 597.5 | 51.1% | -0.21 | 5.45 | 5.30 | 5.60 | — |
| — | 36.15 | 38.05 | 37.10 | +0.78 | 50.9% | 600 | 50.9% | -0.23 | 6.33 | 5.90 | 6.75 | — |
| — | 33.55 | 38.80 | 36.17 | +0.76 | 50.7% | 602.5 | 50.7% | -0.25 | 6.53 | 6.30 | 6.75 | — |
| — | 32.70 | 34.50 | 33.60 | +0.74 | 50.5% | 605 | 50.5% | -0.26 | 7.17 | 6.95 | 7.40 | — |
| — | 30.85 | 32.40 | 31.62 | — | — | 607.5 | — | — | 7.88 | 7.65 | 8.10 | — |
| — | 29.15 | 30.70 | 29.93 | +0.70 | 50.3% | 610 | 50.3% | -0.30 | 8.65 | 8.45 | 8.85 | 426 |
| — | 27.35 | 29.00 | 28.18 | +0.68 | 50.1% | 612.5 | 50.1% | -0.32 | 9.50 | 9.30 | 9.70 | — |
| — | 25.10 | 27.25 | 26.18 | +0.66 | 50.1% | 615 | — | — | 10.35 | 10.15 | 10.55 | — |
| — | 23.90 | 25.70 | 24.80 | — | — | 617.5 | — | — | 11.25 | 11.00 | 11.50 | — |
| — | 22.85 | 24.05 | 23.45 | — | — | 620 | — | — | 12.28 | 12.00 | 12.55 | — |
| — | 21.40 | 22.70 | 22.05 | +0.60 | 49.9% | 622.5 | 49.9% | -0.41 | 13.30 | 13.00 | 13.60 | — |
| — | 19.95 | 20.90 | 20.43 | +0.57 | 49.9% | 625 | 49.9% | -0.43 | 14.40 | 14.10 | 14.70 | — |
| — | 18.45 | 19.95 | 19.20 | +0.55 | 49.9% | 627.5 | 49.9% | -0.45 | 15.57 | 15.25 | 15.90 | — |
| — | 17.60 | 18.25 | 17.93 | +0.53 | 49.9% | 630 | 49.9% | -0.47 | 16.85 | 16.45 | 17.25 | — |
| — | 16.35 | 17.40 | 16.88 | +0.51 | 49.9% | 632.5 | 49.9% | -0.50 | 18.57 | 17.75 | 19.40 | — |
| — | 15.25 | 15.70 | 15.47 | +0.48 | 50.0% | 635 | 50.0% | -0.52 | 19.52 | 19.05 | 20.00 | — |
| — | 14.15 | 14.95 | 14.55 | +0.46 | 50.0% | 637.5 | 50.0% | -0.55 | 21.27 | 20.45 | 22.10 | — |
| — | 13.15 | 13.65 | 13.40 | +0.44 | 50.1% | 640 | 50.1% | -0.56 | 22.40 | 21.90 | 22.90 | — |
| — | 12.20 | 13.05 | 12.62 | +0.41 | 50.1% | 642.5 | 50.1% | -0.59 | 24.27 | 23.40 | 25.15 | — |
| — | 11.35 | 12.00 | 11.68 | +0.39 | 50.2% | 645 | 50.2% | -0.61 | 25.32 | 24.55 | 26.10 | — |
| — | 10.45 | 11.30 | 10.88 | +0.37 | 50.3% | 647.5 | 50.3% | -0.63 | 27.52 | 26.55 | 28.50 | — |
| — | 9.70 | 10.25 | 9.97 | +0.35 | 50.4% | 650 | 50.4% | -0.66 | 28.80 | 28.20 | 29.40 | — |
| — | 8.95 | 9.65 | 9.30 | — | — | 652.5 | 50.5% | -0.67 | 30.60 | 29.30 | 31.90 | — |
| — | 8.25 | 8.90 | 8.57 | — | — | 655 | — | — | 32.35 | 31.70 | 33.00 | — |
| — | 7.65 | 8.25 | 7.95 | — | — | 657.5 | 50.8% | -0.71 | 34.30 | 33.00 | 35.60 | — |
| — | 7.05 | 7.45 | 7.25 | +0.28 | 50.9% | 660 | — | — | 36.02 | 35.25 | 36.80 | — |
| — | 6.40 | 6.85 | 6.62 | +0.26 | 51.0% | 662.5 | 51.0% | -0.75 | 37.10 | 34.45 | 39.75 | — |
| — | 5.95 | 6.45 | 6.20 | +0.24 | 51.1% | 665 | 51.1% | -0.76 | 39.05 | 36.40 | 41.70 | — |
| — | 5.45 | 5.95 | 5.70 | +0.22 | 51.3% | 667.5 | 51.3% | -0.78 | 41.10 | 38.50 | 43.70 | — |
| — | 5.05 | 5.30 | 5.17 | — | — | 670 | 51.4% | -0.79 | 44.00 | 40.70 | 47.30 | — |
| — | 4.55 | 5.05 | 4.80 | +0.20 | 51.6% | 672.5 | — | — | 45.33 | 42.55 | 48.10 | — |
| — | 4.20 | 4.40 | 4.30 | +0.18 | 51.7% | 675 | 51.7% | -0.82 | 47.67 | 45.10 | 50.25 | — |
| — | 3.85 | 4.05 | 3.95 | — | — | 677.5 | — | — | 49.83 | 47.30 | 52.35 | — |
| — | 3.25 | 3.45 | 3.35 | — | — | 682.5 | — | — | 54.62 | 51.30 | 57.95 | — |
| — | 2.73 | 2.94 | 2.83 | — | — | 687.5 | — | — | 58.62 | 56.05 | 61.20 | — |
| — | 2.28 | 2.43 | 2.35 | — | — | 692.5 | — | — | 63.17 | 60.60 | 65.75 | — |
| — | 1.91 | 2.01 | 1.96 | — | — | 697.5 | — | — | 68.42 | 64.90 | 71.95 | — |
| — | 1.60 | 1.71 | 1.66 | — | — | 702.5 | — | — | 73.22 | 69.85 | 76.60 | — |
| — | 1.21 | 1.32 | 1.26 | — | — | 710 | — | — | 80.30 | 77.00 | 83.60 | — |
| — | 0.93 | 1.02 | 0.97 | — | — | 717.5 | — | — | 87.33 | 84.00 | 90.65 | — |
| — | 0.58 | 1.14 | 0.86 | — | — | 722.5 | — | — | 92.10 | 88.85 | 95.35 | — |
| — | 0.60 | 0.66 | 0.63 | — | — | 730 | — | — | 99.65 | 96.60 | 102.70 | — |
| — | 0.24 | 0.77 | 0.51 | — | — | 737.5 | — | — | 106.28 | 103.55 | 109.00 | — |
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.