Spot 621.03
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 117.40 | 121.95 | 119.67 | +1.00 | 135.5% | 500 | 135.5% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 109.95 | 114.55 | 112.25 | +1.00 | 129.1% | 507.5 | 129.1% | -0.00 | — | — | 0.28 | — |
| — | 99.95 | 105.60 | 102.78 | — | — | 517.5 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 92.50 | 96.90 | 94.70 | — | — | 525 | — | — | 0.07 | 0.03 | 0.10 | — |
| — | 85.00 | 90.20 | 87.60 | — | — | 532.5 | — | — | 0.08 | 0.02 | 0.14 | — |
| — | 80.05 | 82.10 | 81.08 | +0.99 | 106.1% | 540 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 72.70 | 76.20 | 74.45 | +0.99 | 100.3% | 547.5 | 100.3% | -0.01 | 0.17 | 0.01 | 0.32 | — |
| — | 66.75 | 70.30 | 68.53 | +0.99 | 96.2% | 552.5 | 96.2% | -0.01 | 0.17 | 0.02 | 0.33 | — |
| — | 59.35 | 63.25 | 61.30 | +0.99 | 89.4% | 560 | 89.4% | -0.01 | 0.17 | 0.06 | 0.29 | — |
| — | 54.10 | 57.65 | 55.88 | +0.99 | 84.5% | 565 | 84.5% | -0.01 | 0.23 | 0.09 | 0.37 | — |
| — | 49.20 | 51.80 | 50.50 | +0.98 | 79.4% | 570 | 79.4% | -0.02 | 0.14 | 0.10 | 0.17 | — |
| — | 45.15 | 47.40 | 46.27 | +0.98 | 74.1% | 575 | 74.1% | -0.02 | 0.20 | 0.17 | 0.24 | — |
| — | 38.05 | 42.50 | 40.27 | +0.97 | 69.0% | 580 | 69.0% | -0.03 | 0.24 | 0.22 | 0.26 | — |
| — | 35.20 | 40.10 | 37.65 | +0.97 | 66.5% | 582.5 | 66.5% | -0.03 | 0.29 | 0.08 | 0.51 | — |
| — | 35.40 | 37.60 | 36.50 | +0.96 | 64.1% | 585 | 64.1% | -0.04 | 0.31 | 0.29 | 0.33 | — |
| — | 30.25 | 35.25 | 32.75 | +0.96 | 62.0% | 587.5 | 62.0% | -0.04 | 0.35 | 0.33 | 0.38 | — |
| — | 28.90 | 32.95 | 30.93 | +0.95 | 60.1% | 590 | 60.1% | -0.05 | 0.41 | 0.39 | 0.44 | — |
| — | 26.95 | 30.55 | 28.75 | +0.94 | 58.4% | 592.5 | 58.4% | -0.06 | 0.51 | 0.47 | 0.54 | — |
| — | 25.70 | 27.60 | 26.65 | +0.93 | 57.1% | 595 | 57.1% | -0.07 | 0.62 | 0.59 | 0.66 | — |
| — | 22.00 | 25.20 | 23.60 | +0.91 | 56.0% | 597.5 | 56.0% | -0.09 | 0.78 | 0.74 | 0.81 | — |
| — | 21.50 | 22.60 | 22.05 | +0.89 | 55.2% | 600 | 55.2% | -0.11 | 0.97 | 0.95 | 1.00 | — |
| — | 19.30 | 20.90 | 20.10 | +0.86 | 54.5% | 602.5 | 54.5% | -0.14 | 1.25 | 1.18 | 1.31 | — |
| — | 16.30 | 18.00 | 17.15 | +0.83 | 53.8% | 605 | 53.8% | -0.17 | 1.57 | 1.52 | 1.63 | — |
| — | 15.20 | 16.00 | 15.60 | +0.78 | 53.0% | 607.5 | — | — | 2.03 | 1.98 | 2.08 | — |
| — | 13.25 | 13.95 | 13.60 | — | — | 610 | — | — | 2.58 | 2.48 | 2.69 | — |
| — | 11.50 | 12.15 | 11.82 | — | — | 612.5 | — | — | 3.25 | 3.10 | 3.40 | — |
| — | 9.90 | 10.20 | 10.05 | — | — | 615 | — | — | 4.05 | 3.95 | 4.15 | — |
| — | 8.35 | 8.75 | 8.55 | — | — | 617.5 | — | — | 5.00 | 4.85 | 5.15 | — |
| — | 7.05 | 7.40 | 7.22 | — | — | 620 | 51.3% | -0.47 | 6.08 | 5.95 | 6.20 | — |
| — | 5.85 | 6.20 | 6.03 | +0.47 | 51.5% | 622.5 | 51.5% | -0.53 | 7.45 | 7.25 | 7.65 | — |
| — | 4.75 | 5.00 | 4.88 | +0.41 | 51.5% | 625 | 51.5% | -0.59 | 8.88 | 8.60 | 9.15 | — |
| — | 3.80 | 4.15 | 3.98 | +0.35 | 51.5% | 627.5 | 51.5% | -0.65 | 10.38 | 10.10 | 10.65 | — |
| — | 3.10 | 3.30 | 3.20 | +0.30 | 51.8% | 630 | 51.8% | -0.70 | 12.12 | 11.85 | 12.40 | — |
| — | 2.46 | 2.63 | 2.54 | +0.26 | 52.2% | 632.5 | 52.2% | -0.75 | 14.05 | 13.70 | 14.40 | — |
| — | 1.95 | 2.09 | 2.02 | +0.22 | 52.6% | 635 | 52.6% | -0.78 | 16.00 | 15.55 | 16.45 | — |
| — | 1.54 | 1.64 | 1.59 | +0.17 | 53.1% | 637.5 | 53.1% | -0.83 | 17.95 | 17.50 | 18.40 | — |
| — | 1.21 | 1.29 | 1.25 | +0.15 | 53.5% | 640 | 53.5% | -0.86 | 20.57 | 19.60 | 21.55 | — |
| — | 0.94 | 1.02 | 0.98 | +0.12 | 54.1% | 642.5 | 54.1% | -0.89 | 22.40 | 21.95 | 22.85 | — |
| — | 0.73 | 0.78 | 0.76 | +0.10 | 54.7% | 645 | 54.7% | -0.90 | 24.73 | 23.95 | 25.50 | — |
| — | 0.58 | 0.65 | 0.61 | +0.08 | 55.3% | 647.5 | 55.3% | -0.92 | 27.95 | 26.25 | 29.65 | — |
| — | 0.45 | 0.48 | 0.47 | +0.06 | 56.1% | 650 | 56.1% | -0.94 | 29.27 | 28.55 | 30.00 | — |
| — | 0.34 | 0.40 | 0.37 | +0.05 | 56.8% | 652.5 | 56.8% | -0.95 | 31.82 | 30.85 | 32.80 | — |
| — | 0.27 | 0.31 | 0.29 | +0.04 | 57.6% | 655 | 57.6% | -0.96 | 33.95 | 32.55 | 35.35 | — |
| — | 0.21 | 0.25 | 0.23 | +0.03 | 58.5% | 657.5 | 58.5% | -0.97 | 36.73 | 35.20 | 38.25 | — |
| — | 0.16 | 0.19 | 0.17 | +0.03 | 59.4% | 660 | 59.4% | -0.98 | 40.00 | 37.20 | 42.80 | — |
| — | 0.12 | 0.17 | 0.14 | +0.02 | 60.3% | 662.5 | 60.3% | -0.98 | 43.00 | 40.70 | 45.30 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 61.2% | 665 | — | — | 45.50 | 43.40 | 47.60 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 62.2% | 667.5 | — | — | 47.88 | 45.45 | 50.30 | — |
| — | 0.05 | 0.08 | 0.07 | — | — | 670 | — | — | 50.45 | 48.10 | 52.80 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 675 | — | — | 55.38 | 52.95 | 57.80 | — |
| — | 0.02 | 0.06 | 0.04 | +0.00 | 67.1% | 680 | 67.1% | -1.00 | 60.17 | 57.55 | 62.80 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 68.7% | 685 | 68.7% | -1.00 | 65.40 | 63.00 | 67.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 70.4% | 690 | 70.4% | -1.00 | 70.47 | 68.15 | 72.80 | — |
| — | — | 0.05 | — | +0.00 | 72.4% | 695 | 72.4% | -1.00 | 75.60 | 73.40 | 77.80 | — |
| — | — | 0.01 | — | +0.00 | 76.3% | 702.5 | 76.3% | -1.00 | 81.62 | 80.65 | 82.60 | — |
| — | — | 0.01 | — | +0.00 | 81.6% | 710 | 81.6% | -1.00 | 90.53 | 88.25 | 92.80 | — |
| — | — | 0.20 | — | +0.00 | 84.8% | 715 | 84.8% | -1.00 | 95.42 | 93.05 | 97.80 | — |
| — | — | 0.03 | — | +0.00 | 88.6% | 722.5 | 88.6% | -1.00 | 102.70 | 100.10 | 105.30 | — |
| — | — | 0.10 | — | +0.00 | 91.9% | 730 | 91.9% | -1.00 | 110.47 | 108.20 | 112.75 | — |
| — | — | 0.04 | — | +0.00 | 90.9% | 740 | 90.9% | -1.00 | 119.40 | 117.60 | 121.20 | — |
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.