Spot 612.82
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.10 | 64.75 | 61.42 | — | — | 552.5 | — | — | 0.13 | 0.06 | 0.20 | — |
| — | 55.95 | 62.25 | 59.10 | +0.98 | 52.5% | 555 | 52.5% | -0.02 | 0.17 | 0.11 | 0.22 | — |
| — | 53.10 | 59.80 | 56.45 | — | — | 557.5 | 51.4% | -0.02 | 0.17 | 0.10 | 0.24 | — |
| — | 51.65 | 55.65 | 53.65 | +0.98 | 50.3% | 560 | 50.3% | -0.02 | 0.20 | 0.14 | 0.27 | — |
| — | 49.70 | 53.60 | 51.65 | +0.98 | 49.3% | 562.5 | 49.3% | -0.02 | 0.23 | 0.18 | 0.29 | — |
| — | 47.45 | 51.50 | 49.48 | +0.97 | 48.4% | 565 | 48.4% | -0.03 | 0.28 | 0.23 | 0.34 | — |
| — | 44.50 | 51.05 | 47.77 | +0.97 | 47.6% | 567.5 | 47.6% | -0.03 | 0.26 | 0.10 | 0.42 | — |
| — | 41.80 | 46.20 | 44.00 | +0.96 | 47.0% | 570 | 47.0% | -0.04 | 0.44 | 0.39 | 0.49 | — |
| — | 40.35 | 42.60 | 41.48 | +0.95 | 46.5% | 572.5 | 46.5% | -0.05 | 0.53 | 0.48 | 0.57 | — |
| — | 37.95 | 40.10 | 39.02 | +0.94 | 46.0% | 575 | 46.0% | -0.06 | 0.62 | 0.61 | 0.63 | — |
| — | 35.60 | 37.70 | 36.65 | +0.93 | 45.6% | 577.5 | 45.6% | -0.07 | 0.76 | 0.75 | 0.77 | — |
| — | 33.90 | 35.35 | 34.62 | +0.92 | 45.2% | 580 | 45.2% | -0.08 | 0.92 | 0.91 | 0.93 | — |
| — | 30.95 | 33.50 | 32.23 | +0.90 | 44.9% | 582.5 | 44.9% | -0.10 | 1.13 | 1.12 | 1.14 | — |
| — | 29.85 | 30.40 | 30.12 | +0.89 | 44.6% | 585 | 44.6% | -0.11 | 1.38 | 1.36 | 1.39 | — |
| — | 27.60 | 28.20 | 27.90 | +0.87 | 44.3% | 587.5 | 44.3% | -0.13 | 1.69 | 1.66 | 1.72 | — |
| — | 25.50 | 26.00 | 25.75 | +0.84 | 44.1% | 590 | 44.1% | -0.16 | 2.04 | 2.00 | 2.07 | — |
| — | 23.40 | 23.95 | 23.68 | +0.82 | 43.9% | 592.5 | 43.9% | -0.18 | 2.45 | 2.40 | 2.50 | — |
| — | 21.50 | 21.85 | 21.68 | +0.79 | 43.8% | 595 | 43.8% | -0.21 | 2.98 | 2.92 | 3.05 | — |
| — | 19.50 | 20.00 | 19.75 | +0.76 | 43.8% | 597.5 | 43.8% | -0.25 | 3.55 | 3.50 | 3.60 | — |
| — | 17.75 | 18.05 | 17.90 | +0.72 | 43.9% | 600 | 43.9% | -0.28 | 4.25 | 4.20 | 4.30 | — |
| — | 16.15 | 16.50 | 16.32 | +0.68 | 44.0% | 602.5 | 44.0% | -0.32 | 5.03 | 4.95 | 5.10 | — |
| — | 14.50 | 14.70 | 14.60 | +0.65 | 44.1% | 605 | 44.1% | -0.35 | 5.90 | 5.80 | 6.00 | — |
| — | 13.00 | 13.15 | 13.07 | +0.61 | 44.3% | 607.5 | 44.3% | -0.39 | 6.90 | 6.85 | 6.95 | — |
| — | 11.55 | 11.80 | 11.68 | +0.57 | 44.2% | 610 | 44.2% | -0.43 | 7.97 | 7.90 | 8.05 | — |
| — | 10.30 | 10.45 | 10.38 | +0.53 | 44.4% | 612.5 | 44.4% | -0.47 | 9.18 | 9.10 | 9.25 | — |
| — | 9.15 | 9.30 | 9.22 | +0.49 | 44.6% | 615 | 44.6% | -0.51 | 10.47 | 10.40 | 10.55 | 582 |
| — | 8.10 | 8.15 | 8.12 | +0.45 | 44.8% | 617.5 | 44.8% | -0.55 | 11.93 | 11.75 | 12.10 | — |
| — | 7.05 | 7.20 | 7.12 | +0.41 | 45.1% | 620 | 45.1% | -0.59 | 13.47 | 13.30 | 13.65 | — |
| — | 6.20 | 6.30 | 6.25 | +0.37 | 45.4% | 622.5 | 45.4% | -0.63 | 15.07 | 14.90 | 15.25 | — |
| — | 5.40 | 5.55 | 5.47 | +0.34 | 45.7% | 625 | 45.7% | -0.67 | 16.80 | 16.65 | 16.95 | — |
| — | 4.70 | 4.85 | 4.78 | +0.30 | 46.0% | 627.5 | 46.0% | -0.70 | 18.60 | 18.40 | 18.80 | — |
| — | 4.10 | 4.20 | 4.15 | +0.27 | 46.4% | 630 | 46.4% | -0.73 | 20.52 | 20.40 | 20.65 | — |
| — | 3.55 | 3.65 | 3.60 | +0.24 | 46.8% | 632.5 | 46.8% | -0.76 | 22.45 | 22.20 | 22.70 | — |
| — | 3.10 | 3.20 | 3.15 | +0.22 | 47.2% | 635 | 47.2% | -0.78 | 24.43 | 24.20 | 24.65 | — |
| — | 2.70 | 2.75 | 2.73 | +0.19 | 47.5% | 637.5 | 47.5% | -0.81 | 26.55 | 26.20 | 26.90 | — |
| — | 2.33 | 2.37 | 2.35 | +0.17 | 47.9% | 640 | 47.9% | -0.83 | 28.70 | 28.25 | 29.15 | — |
| — | 1.97 | 2.06 | 2.02 | +0.15 | 48.2% | 642.5 | 48.2% | -0.85 | 30.88 | 30.65 | 31.10 | — |
| — | 1.70 | 1.74 | 1.72 | +0.13 | 48.6% | 645 | 48.6% | -0.87 | 33.23 | 32.35 | 34.10 | — |
| — | 1.46 | 1.51 | 1.49 | +0.12 | 48.9% | 647.5 | 48.9% | -0.89 | 35.70 | 34.50 | 36.90 | — |
| — | 1.25 | 1.30 | 1.27 | +0.10 | 49.3% | 650 | 49.3% | -0.90 | 36.70 | 33.25 | 40.15 | — |
| — | 1.09 | 1.11 | 1.10 | +0.09 | 49.7% | 652.5 | 49.7% | -0.91 | 39.33 | 37.10 | 41.55 | — |
| — | 0.92 | 0.96 | 0.94 | +0.08 | 50.1% | 655 | 50.1% | -0.92 | 42.35 | 40.85 | 43.85 | — |
| — | 0.79 | 0.82 | 0.81 | +0.07 | 50.5% | 657.5 | 50.5% | -0.93 | 44.88 | 42.30 | 47.45 | — |
| 756 | 0.68 | 0.71 | 0.69 | +0.06 | 50.9% | 660 | 50.9% | -0.94 | 47.15 | 45.35 | 48.95 | — |
| — | 0.58 | 0.61 | 0.59 | +0.05 | 51.4% | 662.5 | 51.4% | -0.95 | 49.85 | 48.55 | 51.15 | — |
| — | 0.50 | 0.53 | 0.52 | +0.05 | 51.9% | 665 | 51.9% | -0.96 | 51.85 | 50.15 | 53.55 | — |
| — | 0.40 | 0.51 | 0.46 | — | — | 667.5 | — | — | 54.23 | 50.95 | 57.50 | — |
| — | 0.36 | 0.40 | 0.38 | — | — | 670 | — | — | 55.73 | 53.40 | 58.05 | — |
| — | 0.29 | 0.39 | 0.34 | — | — | 672.5 | — | — | 59.30 | 55.90 | 62.70 | — |
| — | 0.25 | 0.31 | 0.28 | — | — | 675 | — | — | 60.60 | 58.35 | 62.85 | — |
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.