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 | |
| — | 65.30 | 72.40 | 68.85 | +0.96 | 35.0% | 615 | 35.0% | -0.04 | — | — | 2.00 | — |
| — | 62.80 | 70.20 | 66.50 | +0.95 | 34.8% | 617.5 | 34.8% | -0.05 | — | — | 5.40 | — |
| — | 60.40 | 66.70 | 63.55 | +0.95 | 34.7% | 620 | 34.7% | -0.05 | 1.38 | 0.20 | 2.55 | — |
| — | 58.10 | 65.00 | 61.55 | +0.94 | 34.5% | 622.5 | 34.5% | -0.06 | — | — | 5.60 | — |
| — | 55.70 | 62.10 | 58.90 | +0.93 | 34.3% | 625 | 34.3% | -0.07 | 1.18 | 0.35 | 2.00 | — |
| — | 53.40 | 60.50 | 56.95 | +0.93 | 34.2% | 627.5 | 34.2% | -0.07 | 1.18 | 0.35 | 2.00 | — |
| — | 51.10 | 57.50 | 54.30 | +0.92 | 34.1% | 630 | 34.1% | -0.08 | — | — | 5.60 | — |
| — | 48.60 | 55.80 | 52.20 | +0.91 | 33.9% | 632.5 | 33.9% | -0.09 | 4.25 | 0.80 | 7.70 | — |
| — | 47.30 | 53.90 | 50.60 | +0.90 | 33.8% | 635 | 33.8% | -0.10 | 3.92 | 0.05 | 7.80 | — |
| — | 45.80 | 51.70 | 48.75 | +0.88 | 33.7% | 637.5 | 33.7% | -0.12 | 4.10 | 0.30 | 7.90 | — |
| — | 42.00 | 47.50 | 44.75 | +0.87 | 33.5% | 640 | 33.5% | -0.13 | 5.03 | 1.25 | 8.80 | — |
| — | 39.80 | 45.00 | 42.40 | +0.86 | 33.4% | 642.5 | 33.4% | -0.14 | 3.23 | 0.85 | 5.60 | — |
| — | 37.80 | 44.60 | 41.20 | +0.84 | 33.3% | 645 | 33.3% | -0.16 | 4.50 | 0.50 | 8.50 | — |
| — | 35.70 | 43.00 | 39.35 | +0.83 | 33.2% | 647.5 | 33.2% | -0.17 | 4.75 | 0.80 | 8.70 | — |
| — | 33.70 | 38.90 | 36.30 | +0.81 | 33.1% | 650 | 33.1% | -0.19 | 4.20 | 3.40 | 5.00 | — |
| — | 31.60 | 39.00 | 35.30 | +0.79 | 33.0% | 652.5 | 33.0% | -0.21 | 6.35 | 3.70 | 9.00 | — |
| — | 29.70 | 36.00 | 32.85 | +0.77 | 32.9% | 655 | 32.9% | -0.23 | 5.22 | 1.15 | 9.30 | — |
| — | 27.80 | 32.80 | 30.30 | +0.75 | 32.9% | 657.5 | 32.9% | -0.25 | 5.85 | 4.90 | 6.80 | — |
| — | 26.20 | 31.30 | 28.75 | +0.73 | 32.8% | 660 | 32.8% | -0.27 | 6.55 | 5.60 | 7.50 | — |
| — | 24.50 | 31.20 | 27.85 | +0.71 | 32.7% | 662.5 | 32.7% | -0.29 | 7.05 | 5.80 | 8.30 | — |
| — | 22.80 | 27.70 | 25.25 | +0.69 | 32.6% | 665 | 32.6% | -0.31 | 8.95 | 5.40 | 12.50 | — |
| — | 21.30 | 27.80 | 24.55 | +0.66 | 32.6% | 667.5 | 32.6% | -0.34 | 8.85 | 7.60 | 10.10 | — |
| — | 20.30 | 26.20 | 23.25 | +0.64 | 32.5% | 670 | 32.5% | -0.36 | 10.35 | 6.70 | 14.00 | — |
| — | 19.20 | 24.70 | 21.95 | +0.61 | 32.5% | 672.5 | 32.5% | -0.39 | 11.85 | 8.70 | 15.00 | — |
| — | 16.80 | 23.20 | 20.00 | +0.59 | 32.4% | 675 | 32.4% | -0.41 | 12.10 | 8.20 | 16.00 | — |
| — | 15.50 | 21.80 | 18.65 | +0.56 | 32.4% | 677.5 | 32.4% | -0.44 | 12.15 | 10.50 | 13.80 | — |
| — | 13.50 | 19.00 | 16.25 | +0.54 | 32.4% | 680 | 32.4% | -0.47 | 13.80 | 11.40 | 16.20 | — |
| — | 12.40 | 19.20 | 15.80 | +0.51 | 32.3% | 682.5 | 32.3% | -0.49 | 16.10 | 12.70 | 19.50 | — |
| — | 11.00 | 17.80 | 14.40 | +0.48 | 32.3% | 685 | 32.3% | -0.52 | 17.35 | 13.90 | 20.80 | — |
| — | 9.90 | 15.40 | 12.65 | +0.46 | 32.3% | 687.5 | 32.3% | -0.54 | 17.90 | 15.30 | 20.50 | — |
| — | 10.60 | 14.20 | 12.40 | +0.43 | 32.3% | 690 | 32.3% | -0.57 | 19.25 | 16.70 | 21.80 | — |
| — | 7.80 | 13.80 | 10.80 | +0.41 | 32.3% | 692.5 | 32.3% | -0.60 | 21.70 | 19.00 | 24.40 | — |
| — | 8.30 | 11.30 | 9.80 | +0.38 | 32.3% | 695 | 32.3% | -0.62 | 23.05 | 19.80 | 26.30 | — |
| — | 5.90 | 12.80 | 9.35 | +0.36 | 32.3% | 697.5 | 32.3% | -0.64 | 24.60 | 21.60 | 27.60 | — |
| — | 7.00 | 9.20 | 8.10 | +0.34 | 32.3% | 700 | 32.3% | -0.67 | 25.40 | 23.60 | 27.20 | — |
| — | 5.80 | 11.20 | 8.50 | +0.31 | 32.3% | 702.5 | 32.3% | -0.69 | 27.80 | 25.00 | 30.60 | — |
| — | 5.20 | 8.50 | 6.85 | +0.29 | 32.3% | 705 | 32.3% | -0.71 | 29.75 | 27.10 | 32.40 | — |
| — | 2.90 | 9.80 | 6.35 | +0.27 | 32.3% | 707.5 | 32.3% | -0.74 | 31.05 | 27.90 | 34.20 | — |
| — | 4.00 | 6.00 | 5.00 | +0.25 | 32.3% | 710 | 32.3% | -0.76 | 33.00 | 30.30 | 35.70 | — |
| — | 1.65 | 9.00 | 5.33 | +0.23 | 32.4% | 712.5 | 32.4% | -0.78 | 35.10 | 32.30 | 37.90 | — |
| — | 1.25 | 7.70 | 4.47 | +0.21 | 32.4% | 715 | 32.4% | -0.79 | 36.40 | 32.50 | 40.30 | — |
| — | 1.00 | 8.50 | 4.75 | +0.20 | 32.4% | 717.5 | 32.4% | -0.81 | 38.40 | 34.60 | 42.20 | — |
| — | 0.25 | 5.00 | 2.62 | +0.18 | 32.5% | 720 | 32.5% | -0.83 | 40.50 | 36.80 | 44.20 | — |
| — | 0.45 | 8.20 | 4.33 | +0.16 | 32.6% | 722.5 | 32.6% | -0.84 | 42.70 | 39.00 | 46.40 | — |
| — | 1.20 | 8.00 | 4.60 | +0.15 | 32.6% | 725 | 32.6% | -0.86 | 44.75 | 41.00 | 48.50 | — |
| — | 1.15 | 7.90 | 4.53 | +0.14 | 32.7% | 727.5 | 32.7% | -0.87 | 47.10 | 43.50 | 50.70 | — |
| — | 0.05 | 6.50 | 3.27 | +0.12 | 32.7% | 730 | 32.7% | -0.89 | 50.05 | 47.20 | 52.90 | — |
| — | 0.05 | 4.80 | 2.42 | +0.11 | 32.8% | 732.5 | 32.8% | -0.90 | 52.30 | 49.60 | 55.00 | — |
| — | — | 3.50 | — | +0.10 | 32.9% | 735 | 32.9% | -0.91 | 53.80 | 50.30 | 57.30 | — |
| — | — | 3.10 | — | +0.09 | 33.0% | 737.5 | 33.0% | -0.92 | 56.30 | 53.00 | 59.60 | — |
| — | — | 3.10 | — | +0.08 | 33.1% | 740 | 33.1% | -0.93 | 59.30 | 56.60 | 62.00 | — |
| — | — | 5.90 | — | +0.08 | 33.2% | 742.5 | 33.2% | -0.93 | 60.85 | 57.40 | 64.30 | — |
| — | — | 2.50 | — | +0.07 | 33.3% | 745 | 33.3% | -0.94 | 63.20 | 59.50 | 66.90 | — |
| — | — | 5.70 | — | +0.06 | 33.4% | 747.5 | 33.4% | -0.95 | 66.25 | 63.40 | 69.10 | — |
| — | — | 1.30 | — | +0.06 | 33.5% | 750 | 33.5% | -0.96 | 68.60 | 65.70 | 71.50 | — |
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.