Spot 607.56
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.55 | 123.20 | 119.88 | +1.00 | 93.7% | 487.5 | 93.7% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 109.10 | 114.05 | 111.58 | +1.00 | 89.3% | 495 | 89.3% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 99.20 | 103.85 | 101.53 | +0.99 | 83.4% | 505 | 83.4% | -0.01 | 0.09 | 0.07 | 0.10 | — |
| — | 91.65 | 98.20 | 94.92 | +0.99 | 79.1% | 512.5 | 79.1% | -0.01 | 0.11 | 0.01 | 0.21 | — |
| — | 84.20 | 88.95 | 86.58 | +0.99 | 75.0% | 520 | 75.0% | -0.01 | 0.15 | 0.14 | 0.17 | — |
| — | 80.50 | 83.85 | 82.17 | +0.99 | 72.4% | 525 | 72.4% | -0.01 | 0.18 | 0.15 | 0.22 | — |
| — | 71.75 | 76.55 | 74.15 | +0.98 | 68.9% | 532.5 | 68.9% | -0.02 | 0.32 | 0.21 | 0.43 | — |
| — | 64.35 | 68.85 | 66.60 | +0.98 | 65.8% | 540 | 65.8% | -0.02 | 0.32 | 0.16 | 0.47 | — |
| — | 60.75 | 64.10 | 62.42 | +0.97 | 64.0% | 545 | 64.0% | -0.03 | 0.32 | 0.19 | 0.44 | — |
| — | 56.85 | 59.20 | 58.02 | +0.96 | 62.3% | 550 | 62.3% | -0.04 | 0.50 | 0.48 | 0.52 | — |
| — | 49.70 | 54.30 | 52.00 | +0.95 | 60.6% | 555 | 60.6% | -0.05 | 0.65 | 0.60 | 0.69 | — |
| — | 44.90 | 49.40 | 47.15 | +0.94 | 59.2% | 560 | 59.2% | -0.06 | 0.84 | 0.81 | 0.88 | — |
| — | 39.80 | 45.00 | 42.40 | +0.92 | 57.9% | 565 | 57.9% | -0.08 | 1.12 | 1.06 | 1.18 | — |
| — | 37.90 | 42.70 | 40.30 | +0.91 | 57.3% | 567.5 | 57.3% | -0.09 | 1.31 | 1.25 | 1.37 | — |
| — | 36.25 | 40.10 | 38.17 | +0.90 | 56.8% | 570 | 56.8% | -0.10 | 1.53 | 1.48 | 1.59 | — |
| — | 35.45 | 37.90 | 36.67 | +0.88 | 56.4% | 572.5 | 56.4% | -0.12 | 1.79 | 1.74 | 1.84 | — |
| — | 33.70 | 35.50 | 34.60 | +0.87 | 56.0% | 575 | 56.0% | -0.13 | 2.09 | 2.04 | 2.14 | — |
| — | 31.45 | 34.70 | 33.08 | +0.85 | 55.7% | 577.5 | 55.7% | -0.15 | 2.44 | 2.37 | 2.51 | — |
| — | 30.00 | 31.85 | 30.93 | +0.83 | 55.5% | 580 | 55.5% | -0.17 | 2.79 | 2.70 | 2.89 | — |
| — | 27.25 | 29.25 | 28.25 | +0.81 | 55.4% | 582.5 | 55.4% | -0.19 | 3.30 | 3.15 | 3.45 | — |
| — | 26.20 | 27.10 | 26.65 | +0.78 | 55.2% | 585 | 55.2% | -0.22 | 3.85 | 3.75 | 3.95 | — |
| — | 24.35 | 25.20 | 24.77 | +0.76 | 55.1% | 587.5 | 55.1% | -0.24 | 4.28 | 3.95 | 4.60 | — |
| — | 22.35 | 23.50 | 22.93 | +0.73 | 55.1% | 590 | 55.1% | -0.27 | 5.10 | 4.95 | 5.25 | — |
| — | 20.85 | 21.60 | 21.23 | +0.70 | 55.1% | 592.5 | 55.1% | -0.30 | 5.80 | 5.60 | 6.00 | — |
| — | 19.00 | 19.95 | 19.48 | +0.67 | 55.1% | 595 | 55.1% | -0.33 | 6.70 | 6.50 | 6.90 | — |
| — | 17.45 | 18.40 | 17.93 | +0.64 | 55.1% | 597.5 | 55.1% | -0.36 | 7.60 | 7.40 | 7.80 | — |
| — | 16.00 | 16.75 | 16.38 | +0.61 | 55.1% | 600 | 55.1% | -0.39 | 8.55 | 8.40 | 8.70 | — |
| — | 14.60 | 15.30 | 14.95 | +0.57 | 55.1% | 602.5 | 55.1% | -0.43 | 9.65 | 9.40 | 9.90 | — |
| — | 13.30 | 13.90 | 13.60 | — | — | 605 | 55.1% | -0.46 | 10.80 | 10.60 | 11.00 | — |
| — | 12.10 | 12.60 | 12.35 | +0.51 | 55.3% | 607.5 | — | — | 12.00 | 11.75 | 12.25 | — |
| — | 11.00 | 11.35 | 11.18 | — | — | 610 | 55.2% | -0.53 | 13.30 | 12.90 | 13.70 | — |
| — | 9.80 | 10.30 | 10.05 | — | — | 612.5 | — | — | 14.43 | 13.75 | 15.10 | — |
| — | 8.75 | 9.15 | 8.95 | +0.41 | 55.4% | 615 | 55.4% | -0.59 | 16.20 | 15.85 | 16.55 | — |
| — | 7.85 | 8.30 | 8.07 | +0.38 | 55.5% | 617.5 | 55.5% | -0.62 | 17.82 | 17.45 | 18.20 | — |
| — | 7.10 | 7.40 | 7.25 | +0.35 | 55.6% | 620 | — | — | 19.48 | 19.05 | 19.90 | — |
| — | 6.25 | 6.60 | 6.42 | — | — | 622.5 | 55.7% | -0.68 | 21.02 | 20.40 | 21.65 | — |
| — | 5.55 | 5.85 | 5.70 | +0.30 | 55.8% | 625 | — | — | 22.98 | 22.50 | 23.45 | — |
| — | 4.85 | 5.25 | 5.05 | +0.27 | 55.9% | 627.5 | 55.9% | -0.73 | 24.68 | 24.15 | 25.20 | — |
| — | 4.30 | 4.55 | 4.42 | — | — | 630 | 55.9% | -0.75 | 26.48 | 25.75 | 27.20 | — |
| — | 3.80 | 4.05 | 3.92 | — | — | 632.5 | 56.0% | -0.78 | 28.57 | 28.05 | 29.10 | — |
| — | 3.30 | 3.55 | 3.42 | +0.20 | 56.1% | 635 | 56.1% | -0.80 | 30.62 | 29.55 | 31.70 | — |
| — | 2.91 | 3.10 | 3.00 | +0.18 | 56.2% | 637.5 | — | — | 32.25 | 31.15 | 33.35 | — |
| — | 2.53 | 2.68 | 2.60 | +0.16 | 56.4% | 640 | 56.4% | -0.84 | 36.02 | 33.40 | 38.65 | — |
| — | 2.16 | 2.36 | 2.26 | +0.14 | 56.5% | 642.5 | 56.5% | -0.86 | 38.40 | 36.00 | 40.80 | — |
| — | 1.90 | 2.04 | 1.97 | +0.13 | 56.6% | 645 | 56.6% | -0.88 | 40.80 | 38.60 | 43.00 | — |
| — | 1.62 | 1.77 | 1.70 | +0.11 | 56.8% | 647.5 | 56.8% | -0.89 | 42.92 | 40.60 | 45.25 | — |
| — | 1.45 | 1.53 | 1.49 | +0.10 | 57.0% | 650 | 57.0% | -0.90 | 43.55 | 42.75 | 44.35 | — |
| — | 1.21 | 1.33 | 1.27 | +0.09 | 57.2% | 652.5 | 57.2% | -0.92 | 47.62 | 45.05 | 50.20 | — |
| — | 1.02 | 1.15 | 1.08 | +0.08 | 57.4% | 655 | 57.4% | -0.93 | 49.77 | 47.40 | 52.15 | — |
| — | 0.80 | 0.86 | 0.83 | +0.06 | 57.8% | 660 | 57.8% | -0.94 | 54.48 | 52.10 | 56.85 | — |
| — | 0.67 | 0.74 | 0.70 | +0.05 | 58.1% | 662.5 | 58.1% | -0.95 | 56.98 | 54.70 | 59.25 | — |
| — | 0.49 | 0.57 | 0.53 | +0.04 | 58.6% | 667.5 | 58.6% | -0.96 | 61.75 | 59.40 | 64.10 | — |
| — | 0.31 | 0.37 | 0.34 | +0.03 | 59.6% | 675 | 59.6% | -0.98 | 68.78 | 66.15 | 71.40 | — |
| — | 0.21 | 0.31 | 0.26 | +0.02 | 60.3% | 680 | 60.3% | -0.98 | 74.03 | 71.70 | 76.35 | — |
| — | 0.17 | 0.26 | 0.21 | +0.02 | 61.2% | 685 | 61.2% | -0.99 | 79.00 | 76.70 | 81.30 | — |
| — | 0.12 | 0.33 | 0.23 | +0.01 | 62.6% | 692.5 | 62.6% | -0.99 | 85.75 | 82.15 | 89.35 | — |
| — | 0.09 | 0.10 | 0.10 | +0.01 | 64.2% | 700 | 64.2% | -1.00 | 93.95 | 91.65 | 96.25 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 65.8% | 707.5 | 65.8% | -1.00 | 101.42 | 99.10 | 103.75 | — |
| — | 0.02 | 0.10 | 0.06 | +0.00 | 67.4% | 715 | 67.4% | -1.00 | 108.15 | 105.05 | 111.25 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 69.3% | 722.5 | 69.3% | -1.00 | 116.40 | 114.05 | 118.75 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 71.4% | 730 | 71.4% | -1.00 | 123.28 | 120.15 | 126.40 | — |
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.