Spot 609.22
· 428 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 117.50 | 122.45 | 119.97 | +1.00 | 103.1% | 490 | 103.1% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 110.00 | 114.95 | 112.47 | +1.00 | 96.0% | 497.5 | 96.0% | -0.00 | — | — | 3.40 | — |
| — | 102.50 | 107.45 | 104.97 | +0.99 | 89.3% | 505 | 89.3% | -0.01 | 0.80 | 0.01 | 1.59 | — |
| — | 95.00 | 99.95 | 97.47 | +0.99 | 82.9% | 512.5 | 82.9% | -0.01 | — | — | 3.45 | — |
| — | 87.50 | 92.45 | 89.97 | +0.99 | 77.1% | 520 | 77.1% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 80.00 | 84.95 | 82.47 | +0.99 | 71.7% | 527.5 | 71.7% | -0.01 | — | — | 0.30 | — |
| — | 72.50 | 77.45 | 74.97 | +0.99 | 66.8% | 535 | 66.8% | -0.01 | 1.76 | 0.02 | 3.50 | — |
| — | 67.50 | 72.45 | 69.97 | +0.99 | 63.7% | 540 | 63.7% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 62.50 | 67.45 | 64.97 | +0.98 | 60.7% | 545 | 60.7% | -0.02 | — | — | 3.45 | — |
| — | 55.00 | 59.95 | 57.48 | +0.98 | 56.4% | 552.5 | 56.4% | -0.02 | — | — | 3.45 | — |
| — | 50.00 | 54.95 | 52.48 | +0.97 | 53.7% | 557.5 | 53.7% | -0.03 | — | — | 3.45 | — |
| — | 47.50 | 51.90 | 49.70 | +0.97 | 52.4% | 560 | 52.4% | -0.03 | — | — | 0.18 | — |
| — | 42.50 | 47.25 | 44.88 | +0.96 | 49.8% | 565 | 49.8% | -0.04 | 1.79 | 0.08 | 3.50 | — |
| — | 40.00 | 44.95 | 42.48 | +0.96 | 48.6% | 567.5 | 48.6% | -0.04 | — | — | 3.60 | — |
| — | 37.50 | 42.45 | 39.98 | +0.95 | 47.5% | 570 | 47.5% | -0.05 | 0.18 | 0.04 | 0.32 | — |
| — | 35.00 | 39.50 | 37.25 | +0.94 | 46.4% | 572.5 | 46.4% | -0.06 | — | — | 0.50 | — |
| — | 32.50 | 37.40 | 34.95 | +0.93 | 45.4% | 575 | 45.4% | -0.07 | 1.85 | 0.05 | 3.65 | — |
| — | 30.00 | 34.95 | 32.48 | +0.92 | 44.4% | 577.5 | 44.4% | -0.08 | 1.96 | 0.21 | 3.70 | — |
| — | 27.50 | 32.45 | 29.98 | +0.90 | 43.6% | 580 | 43.6% | -0.10 | 0.47 | 0.15 | 0.80 | — |
| — | 25.50 | 30.35 | 27.93 | +0.88 | 42.8% | 582.5 | 42.8% | -0.12 | 1.90 | 0.30 | 3.50 | — |
| — | 23.00 | 27.50 | 25.25 | +0.86 | 42.1% | 585 | 42.1% | -0.14 | — | — | 2.00 | — |
| — | 20.50 | 25.45 | 22.98 | +0.84 | 41.4% | 587.5 | 41.4% | -0.16 | 1.81 | 0.02 | 3.60 | — |
| — | 18.50 | 23.00 | 20.75 | +0.81 | 40.8% | 590 | 40.8% | -0.19 | 1.07 | 0.25 | 1.90 | — |
| — | 16.00 | 20.95 | 18.48 | +0.78 | 40.3% | 592.5 | 40.3% | -0.22 | 2.14 | 0.28 | 4.00 | — |
| — | 14.00 | 18.95 | 16.48 | +0.74 | 39.7% | 595 | 39.7% | -0.26 | 1.91 | 0.62 | 3.20 | — |
| — | 12.00 | 16.95 | 14.47 | +0.70 | 39.3% | 597.5 | 39.3% | -0.30 | 2.65 | 0.50 | 4.80 | — |
| — | 10.50 | 14.50 | 12.50 | +0.65 | 38.8% | 600 | 38.8% | -0.35 | 2.73 | 1.45 | 4.00 | — |
| — | 8.50 | 12.85 | 10.68 | +0.60 | 38.4% | 602.5 | 38.4% | -0.40 | 4.08 | 2.07 | 6.10 | — |
| — | 7.00 | 11.45 | 9.22 | +0.55 | 38.0% | 605 | 38.0% | -0.45 | 4.90 | 2.80 | 7.00 | — |
| — | 5.50 | 9.20 | 7.35 | +0.50 | 37.7% | 607.5 | 37.7% | -0.50 | 6.15 | 3.80 | 8.50 | — |
| — | 5.60 | 9.00 | 7.30 | +0.45 | 37.4% | 610 | 37.4% | -0.55 | 6.42 | 4.50 | 8.35 | — |
| — | 3.00 | 7.20 | 5.10 | +0.40 | 37.1% | 612.5 | 37.1% | -0.60 | 8.57 | 6.15 | 11.00 | — |
| — | 3.70 | 5.10 | 4.40 | +0.35 | 36.9% | 615 | 36.9% | -0.65 | 10.07 | 7.65 | 12.50 | — |
| — | 1.01 | 5.35 | 3.18 | +0.30 | 36.7% | 617.5 | 36.7% | -0.70 | 11.88 | 9.75 | 14.00 | — |
| — | 2.20 | 4.15 | 3.17 | +0.26 | 36.6% | 620 | 36.6% | -0.74 | 13.18 | 10.85 | 15.50 | — |
| — | 0.52 | 4.35 | 2.44 | +0.22 | 36.6% | 622.5 | 36.6% | -0.78 | 15.03 | 12.55 | 17.50 | — |
| — | 0.01 | 4.00 | 2.00 | +0.19 | 36.7% | 625 | 36.7% | -0.82 | 17.10 | 14.70 | 19.50 | — |
| — | — | 2.00 | — | +0.16 | 36.8% | 627.5 | 36.8% | -0.85 | 19.02 | 16.55 | 21.50 | — |
| — | 0.85 | 1.20 | 1.02 | +0.13 | 37.1% | 630 | 37.1% | -0.87 | 21.55 | 19.10 | 24.00 | — |
| — | — | 3.80 | — | +0.11 | 37.5% | 632.5 | 37.5% | -0.89 | 23.52 | 21.05 | 26.00 | — |
| — | — | 1.11 | — | +0.09 | 38.0% | 635 | 38.0% | -0.91 | 26.05 | 23.60 | 28.50 | — |
| — | — | 3.75 | — | +0.08 | 38.6% | 637.5 | 38.6% | -0.93 | 28.55 | 26.10 | 31.00 | — |
| — | — | 3.70 | — | +0.06 | 39.4% | 640 | 39.4% | -0.94 | 31.02 | 28.55 | 33.50 | — |
| — | — | 3.65 | — | +0.05 | 40.2% | 642.5 | 40.2% | -0.95 | 33.02 | 30.55 | 35.50 | — |
| — | — | 3.50 | — | +0.04 | 41.1% | 645 | 41.1% | -0.96 | 35.55 | 33.10 | 38.00 | — |
| — | — | 3.50 | — | +0.04 | 42.2% | 647.5 | 42.2% | -0.97 | 38.05 | 35.60 | 40.50 | — |
| — | — | 0.22 | — | +0.03 | 43.3% | 650 | 43.3% | -0.97 | 40.55 | 38.10 | 43.00 | — |
| — | — | 3.45 | — | +0.03 | 44.4% | 652.5 | 44.4% | -0.98 | 43.02 | 40.55 | 45.50 | — |
| — | — | 2.77 | — | +0.02 | 45.6% | 655 | 45.6% | -0.98 | 45.52 | 43.05 | 48.00 | — |
| — | 0.05 | 2.66 | 1.35 | +0.02 | 48.0% | 660 | 48.0% | -0.99 | 50.52 | 48.05 | 53.00 | — |
| — | — | 3.45 | — | +0.01 | 49.2% | 662.5 | 49.2% | -0.99 | 53.02 | 50.55 | 55.50 | — |
| — | — | 3.45 | — | +0.01 | 51.6% | 667.5 | 51.6% | -0.99 | 58.08 | 55.65 | 60.50 | — |
| — | 0.01 | 3.40 | 1.71 | +0.01 | 55.1% | 675 | 55.1% | -1.00 | 65.55 | 63.10 | 68.00 | — |
| — | 0.04 | 3.40 | 1.72 | +0.01 | 57.3% | 680 | 57.3% | -1.00 | 70.60 | 68.20 | 73.00 | — |
| — | — | 3.45 | — | +0.00 | 59.3% | 685 | 59.3% | -1.00 | 75.65 | 73.30 | 78.00 | — |
| — | — | 3.45 | — | +0.00 | 61.2% | 690 | 61.2% | -1.00 | 80.55 | 78.10 | 83.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 64.8% | 700 | 64.8% | -1.00 | 90.55 | 88.10 | 93.00 | — |
| — | — | 3.40 | — | +0.00 | 66.6% | 705 | 66.6% | -1.00 | 95.58 | 93.15 | 98.00 | — |
| — | — | 0.08 | — | +0.00 | 70.2% | 715 | 70.2% | -1.00 | 105.53 | 103.05 | 108.00 | — |
| — | — | 0.05 | — | +0.00 | 72.0% | 720 | 72.0% | -1.00 | 110.53 | 108.05 | 113.00 | — |
| — | — | 3.75 | — | +0.00 | 75.5% | 730 | 75.5% | -1.00 | 120.53 | 118.05 | 123.00 | — |
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.