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 | |
| — | 120.90 | 123.55 | 122.22 | +0.98 | 71.7% | 500 | 71.7% | -0.02 | 0.41 | 0.39 | 0.44 | — |
| — | 100.90 | 106.25 | 103.58 | +0.97 | 64.9% | 517.5 | 64.9% | -0.03 | 0.59 | 0.55 | 0.63 | — |
| — | 93.50 | 99.45 | 96.47 | +0.97 | 62.2% | 525 | 62.2% | -0.03 | 0.69 | 0.64 | 0.73 | — |
| — | 86.15 | 92.00 | 89.08 | +0.96 | 59.7% | 532.5 | 59.7% | -0.04 | 0.83 | 0.77 | 0.90 | — |
| — | 78.85 | 83.85 | 81.35 | +0.96 | 57.4% | 540 | 57.4% | -0.04 | 0.99 | 0.90 | 1.09 | — |
| — | 71.60 | 77.25 | 74.42 | +0.94 | 55.4% | 547.5 | 55.4% | -0.06 | 1.43 | 1.21 | 1.64 | — |
| — | 66.80 | 72.45 | 69.62 | +0.93 | 54.1% | 552.5 | 54.1% | -0.07 | 1.51 | 1.42 | 1.60 | — |
| — | 61.40 | 64.65 | 63.02 | +0.92 | 52.5% | 560 | 52.5% | -0.08 | 1.98 | 1.89 | 2.06 | — |
| 174 | 55.70 | 60.25 | 57.98 | +0.90 | 51.6% | 565 | 51.6% | -0.10 | 2.33 | 2.23 | 2.43 | — |
| — | 51.45 | 55.35 | 53.40 | +0.88 | 50.9% | 570 | 50.9% | -0.12 | 2.79 | 2.68 | 2.90 | — |
| — | 47.45 | 51.25 | 49.35 | +0.86 | 50.2% | 575 | 50.2% | -0.14 | 3.40 | 3.25 | 3.55 | — |
| — | 43.75 | 47.00 | 45.38 | +0.84 | 49.7% | 580 | 49.7% | -0.17 | 4.10 | 4.00 | 4.20 | — |
| — | 41.05 | 46.35 | 43.70 | +0.82 | 49.5% | 582.5 | 49.5% | -0.18 | 4.55 | 4.40 | 4.70 | — |
| — | 38.70 | 43.20 | 40.95 | +0.81 | 49.3% | 585 | 49.3% | -0.19 | 4.95 | 4.75 | 5.15 | — |
| — | 37.85 | 40.45 | 39.15 | +0.79 | 49.1% | 587.5 | 49.1% | -0.21 | 5.47 | 5.30 | 5.65 | — |
| — | 36.50 | 38.00 | 37.25 | +0.78 | 48.9% | 590 | 48.9% | -0.23 | 6.00 | 5.80 | 6.20 | — |
| — | 33.20 | 36.65 | 34.92 | +0.76 | 48.8% | 592.5 | 48.8% | -0.24 | 7.05 | 6.40 | 7.70 | — |
| — | 32.70 | 34.80 | 33.75 | +0.74 | 48.7% | 595 | 48.7% | -0.26 | 7.25 | 7.10 | 7.40 | — |
| — | 31.00 | 33.05 | 32.02 | +0.72 | 48.6% | 597.5 | 48.6% | -0.28 | 8.20 | 7.75 | 8.65 | — |
| — | 29.05 | 30.90 | 29.98 | +0.70 | 48.5% | 600 | 48.5% | -0.30 | 8.72 | 8.60 | 8.85 | — |
| — | 28.10 | 28.90 | 28.50 | +0.68 | 48.3% | 602.5 | 48.3% | -0.32 | 9.78 | 9.25 | 10.30 | — |
| — | 25.75 | 27.40 | 26.57 | +0.66 | 48.2% | 605 | 48.2% | -0.34 | 10.32 | 10.10 | 10.55 | — |
| — | 24.15 | 25.65 | 24.90 | +0.64 | 48.1% | 607.5 | 48.1% | -0.36 | 10.70 | 9.95 | 11.45 | — |
| — | 22.90 | 24.15 | 23.52 | +0.62 | 48.0% | 610 | 48.0% | -0.38 | 12.20 | 11.95 | 12.45 | — |
| — | 21.35 | 22.60 | 21.98 | +0.59 | 47.9% | 612.5 | 47.9% | -0.41 | 13.18 | 12.90 | 13.45 | — |
| — | 20.05 | 21.35 | 20.70 | +0.58 | 47.8% | 615 | 47.8% | -0.43 | 14.30 | 14.05 | 14.55 | — |
| 148 | 19.15 | 19.95 | 19.55 | +0.55 | 47.8% | 617.5 | 47.8% | -0.45 | 15.47 | 15.20 | 15.75 | 542 |
| 2,131 | 17.95 | 18.40 | 18.18 | +0.53 | 47.7% | 620 | 47.7% | -0.47 | 16.68 | 16.40 | 16.95 | 1,666 |
| — | 16.75 | 17.20 | 16.98 | +0.50 | 47.7% | 622.5 | 47.7% | -0.50 | 18.23 | 17.65 | 18.80 | — |
| — | 15.55 | 16.05 | 15.80 | +0.48 | 47.6% | 625 | 47.6% | -0.52 | 19.25 | 18.95 | 19.55 | — |
| — | 14.45 | 15.05 | 14.75 | +0.46 | 47.6% | 627.5 | 47.6% | -0.54 | 20.85 | 20.25 | 21.45 | — |
| — | 13.50 | 13.95 | 13.72 | +0.44 | 47.6% | 630 | 47.6% | -0.56 | 22.45 | 21.80 | 23.10 | — |
| — | 12.40 | 13.00 | 12.70 | +0.42 | 47.6% | 632.5 | 47.6% | -0.59 | 24.30 | 23.25 | 25.35 | — |
| — | 11.50 | 12.00 | 11.75 | +0.39 | 47.5% | 635 | 47.5% | -0.61 | 25.88 | 24.85 | 26.90 | — |
| — | 10.65 | 11.10 | 10.88 | +0.37 | 47.5% | 637.5 | 47.5% | -0.63 | 27.82 | 26.20 | 29.45 | — |
| — | 9.80 | 10.25 | 10.03 | +0.35 | 47.5% | 640 | 47.5% | -0.65 | 28.93 | 28.10 | 29.75 | — |
| — | 9.05 | 9.55 | 9.30 | +0.33 | 47.5% | 642.5 | 47.5% | -0.67 | 30.32 | 29.80 | 30.85 | — |
| — | 8.25 | 8.70 | 8.47 | +0.31 | 47.6% | 645 | 47.6% | -0.69 | 31.57 | 30.50 | 32.65 | — |
| — | 7.65 | 8.05 | 7.85 | +0.29 | 47.6% | 647.5 | 47.6% | -0.71 | 34.35 | 32.05 | 36.65 | — |
| — | 7.05 | 7.85 | 7.45 | +0.28 | 47.6% | 650 | 47.6% | -0.73 | 35.70 | 35.25 | 36.15 | — |
| — | 6.45 | 6.85 | 6.65 | +0.26 | 47.7% | 652.5 | 47.7% | -0.75 | 38.40 | 35.85 | 40.95 | — |
| — | 5.85 | 6.20 | 6.03 | +0.24 | 47.7% | 655 | 47.7% | -0.76 | 39.67 | 38.90 | 40.45 | — |
| — | 5.40 | 5.80 | 5.60 | +0.22 | 47.8% | 657.5 | 47.8% | -0.78 | 42.67 | 40.05 | 45.30 | — |
| — | 4.95 | 5.30 | 5.12 | +0.21 | 47.9% | 660 | 47.9% | -0.79 | 43.95 | 42.80 | 45.10 | — |
| — | 4.45 | 4.85 | 4.65 | +0.19 | 48.0% | 662.5 | 48.0% | -0.81 | 46.90 | 44.40 | 49.40 | — |
| — | 4.05 | 4.45 | 4.25 | +0.18 | 48.1% | 665 | 48.1% | -0.82 | 48.50 | 45.50 | 51.50 | — |
| — | 3.70 | 4.10 | 3.90 | +0.17 | 48.2% | 667.5 | 48.2% | -0.84 | 51.02 | 48.45 | 53.60 | — |
| — | 3.40 | 3.65 | 3.52 | +0.16 | 48.3% | 670 | 48.3% | -0.85 | 52.33 | 50.15 | 54.50 | — |
| — | 2.86 | 3.05 | 2.96 | +0.13 | 48.6% | 675 | 48.6% | -0.87 | 56.65 | 55.70 | 57.60 | — |
| — | 2.36 | 2.48 | 2.42 | +0.11 | 48.9% | 680 | 48.9% | -0.89 | 62.00 | 59.85 | 64.15 | — |
| — | 1.94 | 2.07 | 2.00 | +0.10 | 49.2% | 685 | 49.2% | -0.91 | 66.53 | 63.80 | 69.25 | 1 |
| 1,960 | 1.61 | 1.70 | 1.66 | +0.08 | 49.5% | 690 | 49.5% | -0.92 | 71.42 | 68.95 | 73.90 | 57 |
| 39 | 1.32 | 1.45 | 1.39 | +0.07 | 49.9% | 695 | 49.9% | -0.94 | 75.78 | 72.90 | 78.65 | — |
| — | 0.73 | 1.10 | 0.92 | +0.05 | 50.4% | 702.5 | 50.4% | -0.95 | 83.05 | 80.30 | 85.80 | — |
| — | 0.73 | 0.86 | 0.80 | +0.04 | 51.1% | 710 | 51.1% | -0.96 | 89.88 | 86.65 | 93.10 | — |
| — | 0.59 | 0.87 | 0.73 | +0.04 | 51.5% | 715 | 51.5% | -0.97 | 95.20 | 92.45 | 97.95 | — |
| — | 0.14 | 0.82 | 0.48 | +0.03 | 52.3% | 722.5 | 52.3% | -0.98 | 102.67 | 100.00 | 105.35 | — |
| — | 0.35 | 0.44 | 0.40 | +0.02 | 53.2% | 730 | 53.2% | -0.98 | 109.72 | 106.65 | 112.80 | — |
| — | 0.23 | 0.32 | 0.28 | +0.02 | 54.4% | 740 | 54.4% | -0.99 | 120.05 | 117.30 | 122.80 | — |
| — | 0.01 | 0.40 | 0.20 | +0.01 | 55.5% | 747.5 | 55.5% | -0.99 | 127.50 | 124.70 | 130.30 | — |
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.