Spot 607.54
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 120.30 | 124.00 | 122.15 | +1.00 | 91.2% | 485 | 91.2% | -0.00 | — | — | 0.29 | — |
| — | 112.75 | 116.50 | 114.62 | +1.00 | 86.1% | 492.5 | 86.1% | -0.00 | — | — | 0.13 | — |
| — | 105.15 | 108.35 | 106.75 | +1.00 | 81.2% | 500 | 81.2% | -0.00 | 0.06 | 0.03 | 0.09 | — |
| — | 97.65 | 101.50 | 99.58 | +0.99 | 76.2% | 507.5 | 76.2% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 90.30 | 94.00 | 92.15 | +0.99 | 71.4% | 515 | 71.4% | -0.01 | 0.10 | 0.03 | 0.16 | — |
| — | 82.60 | 86.50 | 84.55 | +0.99 | 66.6% | 522.5 | 66.6% | -0.01 | 0.10 | 0.04 | 0.16 | — |
| — | 75.30 | 79.00 | 77.15 | +0.99 | 62.0% | 530 | 62.0% | -0.01 | 0.10 | 0.09 | 0.11 | — |
| — | 70.40 | 74.00 | 72.20 | +0.98 | 59.1% | 535 | 59.1% | -0.02 | 0.12 | 0.10 | 0.13 | — |
| — | 65.00 | 69.00 | 67.00 | +0.98 | 56.4% | 540 | 56.4% | -0.02 | 0.12 | 0.07 | 0.18 | — |
| — | 57.75 | 61.80 | 59.77 | +0.97 | 52.4% | 547.5 | 52.4% | -0.03 | 0.24 | 0.11 | 0.37 | — |
| — | 52.95 | 56.80 | 54.88 | +0.96 | 49.8% | 552.5 | 49.8% | -0.04 | 0.19 | 0.15 | 0.23 | — |
| — | 50.75 | 54.10 | 52.42 | +0.95 | 48.6% | 555 | 48.6% | -0.05 | 0.21 | 0.15 | 0.28 | — |
| — | 45.75 | 49.15 | 47.45 | +0.94 | 46.1% | 560 | 46.1% | -0.06 | 0.23 | 0.19 | 0.28 | — |
| — | 43.00 | 46.70 | 44.85 | +0.93 | 44.9% | 562.5 | 44.9% | -0.07 | 0.26 | 0.21 | 0.31 | — |
| — | 40.75 | 44.20 | 42.48 | +0.92 | 43.7% | 565 | 43.7% | -0.08 | 0.29 | 0.24 | 0.35 | — |
| — | 38.10 | 41.75 | 39.92 | +0.90 | 42.6% | 567.5 | 42.6% | -0.10 | 0.36 | 0.27 | 0.46 | — |
| — | 35.65 | 39.30 | 37.48 | +0.89 | 41.4% | 570 | 41.4% | -0.11 | 0.41 | 0.26 | 0.57 | — |
| — | 33.05 | 36.85 | 34.95 | +0.87 | 40.3% | 572.5 | 40.3% | -0.13 | 0.47 | 0.38 | 0.56 | — |
| — | 30.70 | 34.45 | 32.58 | +0.84 | 39.2% | 575 | 39.2% | -0.16 | 0.57 | 0.38 | 0.76 | — |
| — | 28.80 | 32.30 | 30.55 | +0.82 | 38.1% | 577.5 | 38.1% | -0.18 | 0.67 | 0.55 | 0.78 | — |
| — | 25.70 | 29.65 | 27.68 | +0.79 | 37.1% | 580 | 37.1% | -0.21 | 0.78 | 0.66 | 0.90 | — |
| — | 24.10 | 27.30 | 25.70 | +0.76 | 36.2% | 582.5 | 36.2% | -0.25 | 1.00 | 0.78 | 1.23 | — |
| — | 21.85 | 25.10 | 23.48 | +0.72 | 35.3% | 585 | 35.3% | -0.28 | 1.22 | 0.97 | 1.47 | — |
| — | 19.35 | 23.15 | 21.25 | +0.68 | 34.4% | 587.5 | 34.4% | -0.32 | 1.49 | 1.20 | 1.77 | 15 |
| — | 16.65 | 20.35 | 18.50 | +0.63 | 33.7% | 590 | 33.7% | -0.37 | 1.86 | 1.53 | 2.20 | — |
| — | 14.75 | 18.40 | 16.57 | +0.58 | 33.0% | 592.5 | 33.0% | -0.42 | 2.18 | 1.71 | 2.65 | — |
| — | 13.30 | 16.55 | 14.93 | +0.53 | 32.4% | 595 | 32.4% | -0.47 | 3.08 | 2.36 | 3.80 | — |
| — | 10.90 | 14.05 | 12.47 | +0.48 | 31.9% | 597.5 | 31.9% | -0.52 | 3.44 | 2.72 | 4.15 | — |
| — | 9.65 | 12.25 | 10.95 | +0.44 | 31.5% | 600 | 31.5% | -0.57 | 4.60 | 3.65 | 5.55 | — |
| — | 7.65 | 10.20 | 8.93 | +0.39 | 31.2% | 602.5 | 31.2% | -0.61 | 5.50 | 4.50 | 6.50 | — |
| — | 6.30 | 8.25 | 7.28 | +0.35 | 30.9% | 605 | 30.9% | -0.65 | 5.95 | 5.90 | 6.00 | — |
| — | 5.95 | 7.45 | 6.70 | +0.30 | 30.8% | 607.5 | 30.8% | -0.70 | 7.12 | 6.00 | 8.25 | — |
| — | 4.95 | 6.30 | 5.62 | +0.26 | 30.7% | 610 | 30.7% | -0.74 | 8.78 | 7.95 | 9.60 | — |
| — | 3.85 | 6.00 | 4.92 | +0.22 | 30.7% | 612.5 | 30.7% | -0.78 | 10.55 | 8.75 | 12.35 | — |
| — | 2.85 | 4.20 | 3.52 | +0.19 | 30.8% | 615 | 30.8% | -0.81 | 11.53 | 10.05 | 13.00 | — |
| — | 2.37 | 3.50 | 2.94 | +0.16 | 31.0% | 617.5 | 31.0% | -0.84 | 13.47 | 11.50 | 15.45 | — |
| — | 2.07 | 2.70 | 2.38 | +0.14 | 31.3% | 620 | 31.3% | -0.87 | 15.45 | 13.75 | 17.15 | — |
| — | 1.47 | 2.30 | 1.89 | +0.12 | 31.6% | 622.5 | 31.6% | -0.89 | 17.48 | 15.60 | 19.35 | — |
| — | 1.13 | 1.74 | 1.44 | +0.10 | 32.1% | 625 | 32.1% | -0.91 | 19.50 | 17.75 | 21.25 | — |
| — | 0.85 | 1.37 | 1.11 | +0.08 | 32.6% | 627.5 | 32.6% | -0.92 | 21.55 | 19.90 | 23.20 | — |
| — | 0.62 | 1.28 | 0.95 | +0.07 | 33.1% | 630 | 33.1% | -0.94 | 23.88 | 21.75 | 26.00 | — |
| — | 0.60 | 1.08 | 0.84 | +0.06 | 33.7% | 632.5 | 33.7% | -0.95 | 26.02 | 24.20 | 27.85 | — |
| — | 0.37 | 0.92 | 0.65 | +0.05 | 34.4% | 635 | 34.4% | -0.96 | 28.35 | 26.50 | 30.20 | — |
| — | 0.22 | 0.79 | 0.51 | +0.04 | 35.1% | 637.5 | 35.1% | -0.97 | 30.95 | 29.00 | 32.90 | — |
| — | 0.17 | 0.51 | 0.34 | +0.03 | 35.8% | 640 | 35.8% | -0.97 | 33.38 | 31.50 | 35.25 | — |
| — | 0.12 | 0.64 | 0.38 | +0.03 | 36.7% | 642.5 | 36.7% | -0.98 | 35.75 | 34.00 | 37.50 | — |
| — | 0.07 | 0.38 | 0.23 | +0.02 | 37.5% | 645 | 37.5% | -0.98 | 38.30 | 36.50 | 40.10 | — |
| — | 0.06 | 0.56 | 0.31 | +0.02 | 38.3% | 647.5 | 38.3% | -0.99 | 40.80 | 39.00 | 42.60 | — |
| — | 0.03 | 0.26 | 0.14 | +0.02 | 39.2% | 650 | 39.2% | -0.99 | 43.25 | 41.50 | 45.00 | — |
| — | 0.01 | 0.46 | 0.23 | +0.01 | 40.9% | 655 | 40.9% | -1.00 | 48.27 | 46.50 | 50.05 | — |
| — | 0.01 | 0.46 | 0.23 | +0.01 | 41.7% | 657.5 | 41.7% | -1.00 | 50.95 | 49.00 | 52.90 | — |
| — | 0.01 | 0.41 | 0.21 | +0.01 | 43.4% | 662.5 | 43.4% | -1.00 | 55.77 | 54.00 | 57.55 | — |
| — | 0.06 | 0.15 | 0.10 | +0.00 | 45.8% | 670 | 45.8% | -1.00 | 63.35 | 61.50 | 65.20 | — |
| — | 0.01 | 0.18 | 0.10 | +0.00 | 47.5% | 675 | 47.5% | -1.00 | 68.38 | 66.50 | 70.25 | — |
| — | 0.02 | 0.14 | 0.08 | +0.00 | 49.3% | 680 | 49.3% | -1.00 | 73.25 | 71.50 | 75.00 | — |
| — | 0.02 | 0.10 | 0.06 | +0.00 | 51.2% | 685 | 51.2% | -1.00 | 78.35 | 76.50 | 80.20 | — |
| — | — | 0.08 | — | +0.00 | 55.0% | 695 | 55.0% | -1.00 | 88.30 | 86.50 | 90.10 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 56.8% | 700 | 56.8% | -1.00 | 93.25 | 91.50 | 95.00 | — |
| — | — | 0.09 | — | +0.00 | 60.4% | 710 | 60.4% | -1.00 | 103.25 | 101.50 | 105.00 | — |
| — | — | 0.06 | — | +0.00 | 62.1% | 715 | 62.1% | -1.00 | 108.38 | 106.50 | 110.25 | — |
| — | — | 0.09 | — | +0.00 | 65.4% | 725 | 65.4% | -1.00 | 118.17 | 116.50 | 119.85 | — |
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.