Spot 681.64
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.20 | 71.00 | 67.60 | +0.99 | 39.1% | 615 | 39.1% | -0.01 | — | — | 1.50 | — |
| — | 61.80 | 67.10 | 64.45 | +0.99 | 38.9% | 617.5 | 38.9% | -0.01 | — | — | 1.00 | — |
| — | 59.00 | 65.40 | 62.20 | +0.99 | 38.7% | 620 | 38.7% | -0.01 | 0.75 | 0.05 | 1.45 | — |
| — | 56.80 | 62.60 | 59.70 | +0.99 | 38.5% | 622.5 | 38.5% | -0.01 | — | — | 1.05 | — |
| — | 54.30 | 60.20 | 57.25 | +0.99 | 38.4% | 625 | 38.4% | -0.01 | — | — | 0.45 | — |
| — | 51.90 | 57.50 | 54.70 | +0.98 | 38.2% | 627.5 | 38.2% | -0.02 | — | — | 0.95 | — |
| — | 49.10 | 55.00 | 52.05 | +0.98 | 38.0% | 630 | 38.0% | -0.02 | — | — | 0.50 | — |
| — | 47.00 | 53.10 | 50.05 | +0.97 | 37.9% | 632.5 | 37.9% | -0.03 | — | — | 5.20 | — |
| — | 44.50 | 50.00 | 47.25 | +0.97 | 37.8% | 635 | 37.8% | -0.03 | — | — | 1.40 | — |
| — | 42.10 | 48.20 | 45.15 | +0.96 | 37.6% | 637.5 | 37.6% | -0.04 | — | — | 1.45 | — |
| — | 39.40 | 47.00 | 43.20 | +0.95 | 37.5% | 640 | 37.5% | -0.05 | 0.90 | 0.35 | 1.45 | — |
| — | 37.20 | 43.20 | 40.20 | +0.94 | 37.3% | 642.5 | 37.3% | -0.06 | — | — | 3.80 | — |
| — | 34.90 | 41.00 | 37.95 | +0.93 | 37.2% | 645 | 37.2% | -0.07 | — | — | 1.00 | — |
| — | 33.40 | 37.90 | 35.65 | +0.91 | 37.1% | 647.5 | 37.1% | -0.09 | 1.40 | 0.60 | 2.20 | — |
| — | 30.10 | 35.80 | 32.95 | +0.90 | 36.9% | 650 | 36.9% | -0.10 | 1.23 | 0.70 | 1.75 | — |
| — | 27.80 | 34.70 | 31.25 | +0.88 | 36.8% | 652.5 | 36.8% | -0.12 | 1.65 | 0.20 | 3.10 | — |
| — | 25.70 | 31.90 | 28.80 | +0.86 | 36.7% | 655 | 36.7% | -0.14 | 3.30 | 0.90 | 5.70 | — |
| — | 23.60 | 30.30 | 26.95 | +0.83 | 36.6% | 657.5 | 36.6% | -0.17 | — | — | 3.00 | — |
| — | 21.50 | 27.30 | 24.40 | +0.81 | 36.5% | 660 | 36.5% | -0.19 | 2.77 | 2.05 | 3.50 | — |
| — | 19.40 | 24.60 | 22.00 | +0.78 | 36.4% | 662.5 | 36.4% | -0.22 | 4.28 | 0.25 | 8.30 | — |
| — | 17.50 | 22.80 | 20.15 | +0.75 | 36.3% | 665 | 36.3% | -0.25 | 5.47 | 2.35 | 8.60 | — |
| 6 | 15.70 | 22.70 | 19.20 | +0.72 | 36.2% | 667.5 | 36.2% | -0.28 | 5.17 | 2.35 | 8.00 | 0 |
| 248 | 15.30 | 18.60 | 16.95 | +0.69 | 36.1% | 670 | 36.1% | -0.31 | 5.58 | 1.85 | 9.30 | — |
| — | 12.20 | 16.90 | 14.55 | +0.65 | 36.0% | 672.5 | 36.0% | -0.35 | 6.28 | 2.55 | 10.00 | — |
| — | 10.90 | 15.20 | 13.05 | +0.61 | 36.0% | 675 | 36.0% | -0.39 | 7.25 | 4.50 | 10.00 | — |
| — | 8.00 | 14.00 | 11.00 | +0.58 | 35.9% | 677.5 | 35.9% | -0.42 | 7.85 | 5.10 | 10.60 | — |
| — | 9.70 | 14.00 | 11.85 | +0.54 | 35.9% | 680 | 35.9% | -0.46 | 8.25 | 5.60 | 10.90 | — |
| — | 6.40 | 12.80 | 9.60 | +0.50 | 35.9% | 682.5 | 35.9% | -0.50 | 9.95 | 6.80 | 13.10 | — |
| — | 4.00 | 11.90 | 7.95 | +0.46 | 35.9% | 685 | 35.9% | -0.54 | 11.10 | 9.20 | 13.00 | — |
| — | 4.60 | 8.50 | 6.55 | +0.42 | 35.9% | 687.5 | 35.9% | -0.58 | 12.90 | 10.00 | 15.80 | — |
| — | 4.80 | 7.40 | 6.10 | +0.38 | 35.9% | 690 | 35.9% | -0.62 | 14.95 | 12.70 | 17.20 | — |
| — | 3.80 | 6.40 | 5.10 | +0.35 | 36.0% | 692.5 | 36.0% | -0.65 | 15.50 | 12.40 | 18.60 | — |
| — | 3.50 | 5.50 | 4.50 | +0.31 | 36.1% | 695 | 36.1% | -0.69 | 18.25 | 15.90 | 20.60 | — |
| — | 2.80 | 8.50 | 5.65 | +0.28 | 36.2% | 697.5 | 36.2% | -0.72 | 20.00 | 17.70 | 22.30 | — |
| — | 1.80 | 5.70 | 3.75 | +0.25 | 36.3% | 700 | 36.3% | -0.75 | 21.60 | 18.80 | 24.40 | — |
| — | 2.00 | 3.90 | 2.95 | +0.22 | 36.5% | 702.5 | 36.5% | -0.78 | 23.00 | 19.70 | 26.30 | — |
| — | 0.95 | 3.10 | 2.02 | +0.20 | 36.6% | 705 | 36.6% | -0.80 | 25.90 | 23.40 | 28.40 | — |
| — | 1.20 | 2.70 | 1.95 | +0.17 | 36.8% | 707.5 | 36.8% | -0.83 | 27.15 | 23.70 | 30.60 | — |
| — | 0.75 | 2.70 | 1.73 | +0.15 | 37.1% | 710 | 37.1% | -0.85 | 30.00 | 27.30 | 32.70 | — |
| — | — | 6.30 | — | +0.14 | 37.3% | 712.5 | 37.3% | -0.87 | 31.85 | 28.70 | 35.00 | — |
| — | 0.60 | 1.70 | 1.15 | +0.12 | 37.6% | 715 | 37.6% | -0.89 | 34.60 | 32.00 | 37.20 | 0 |
| 1 | 0.35 | 1.40 | 0.88 | +0.10 | 37.9% | 717.5 | 37.9% | -0.90 | 36.85 | 34.20 | 39.50 | 0 |
| 762 | — | 2.30 | — | +0.09 | 38.2% | 720 | 38.2% | -0.91 | 39.20 | 36.50 | 41.90 | 1 |
| — | 0.10 | 3.30 | 1.70 | +0.08 | 38.5% | 722.5 | 38.5% | -0.93 | 41.55 | 38.90 | 44.20 | — |
| — | — | 1.10 | — | +0.07 | 38.8% | 725 | 38.8% | -0.94 | 43.95 | 41.30 | 46.60 | — |
| — | — | 0.75 | — | +0.06 | 39.2% | 727.5 | 39.2% | -0.95 | 45.90 | 42.80 | 49.00 | — |
| — | 0.25 | 1.55 | 0.90 | +0.05 | 39.6% | 730 | 39.6% | -0.95 | 48.85 | 46.20 | 51.50 | — |
| — | — | 1.35 | — | +0.05 | 39.9% | 732.5 | 39.9% | -0.96 | 51.30 | 48.70 | 53.90 | — |
| — | — | 5.50 | — | +0.04 | 40.3% | 735 | 40.3% | -0.97 | 53.45 | 50.60 | 56.30 | — |
| — | — | 1.25 | — | +0.03 | 40.7% | 737.5 | 40.7% | -0.97 | 56.15 | 53.50 | 58.80 | — |
| — | 0.05 | 0.65 | 0.35 | +0.03 | 41.1% | 740 | 41.1% | -0.98 | 58.70 | 56.10 | 61.30 | — |
| — | — | 0.80 | — | +0.03 | 41.5% | 742.5 | 41.5% | -0.98 | 61.10 | 58.40 | 63.80 | — |
| — | — | 0.60 | — | +0.02 | 41.9% | 745 | 41.9% | -0.98 | 63.00 | 59.70 | 66.30 | — |
| — | — | 1.10 | — | +0.02 | 42.3% | 747.5 | 42.3% | -0.99 | 65.50 | 62.20 | 68.80 | — |
| — | — | 1.20 | — | +0.02 | 42.7% | 750 | 42.7% | -0.99 | 67.95 | 64.60 | 71.30 | — |
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.