Spot 683.92
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 130.10 | 136.00 | 133.05 | +1.00 | 51.9% | 550 | 51.9% | -0.00 | — | — | 0.05 | — |
| — | 121.90 | 126.00 | 123.95 | +1.00 | 50.4% | 560 | 50.4% | -0.00 | — | — | 0.10 | — |
| — | 110.00 | 116.00 | 113.00 | +1.00 | 48.9% | 570 | 48.9% | -0.00 | — | — | 6.80 | — |
| — | 102.00 | 106.00 | 104.00 | — | — | 580 | 47.6% | -0.00 | — | — | 0.40 | — |
| — | 85.40 | 92.20 | 88.80 | — | — | 595 | 45.9% | -0.00 | — | — | 0.90 | — |
| — | 77.90 | 84.70 | 81.30 | +1.00 | 45.1% | 602.5 | 45.1% | -0.00 | — | — | 1.40 | — |
| — | 70.00 | 76.00 | 73.00 | +1.00 | 44.4% | 610 | 44.4% | -0.00 | — | — | 3.70 | — |
| — | 62.90 | 70.00 | 66.45 | +1.00 | 43.7% | 617.5 | 43.7% | -0.00 | — | — | 5.10 | — |
| — | 55.50 | 61.10 | 58.30 | +0.99 | 42.9% | 625 | 42.9% | -0.01 | — | — | 0.40 | — |
| — | 50.00 | 57.00 | 53.50 | +0.98 | 42.4% | 630 | 42.4% | -0.02 | — | — | 0.40 | — |
| — | 45.50 | 51.20 | 48.35 | +0.98 | 41.9% | 635 | 41.9% | -0.02 | — | — | 0.50 | — |
| — | 40.50 | 47.90 | 44.20 | +0.96 | 41.4% | 640 | 41.4% | -0.04 | 0.38 | 0.20 | 0.55 | — |
| — | 35.80 | 43.00 | 39.40 | +0.95 | 41.0% | 645 | 41.0% | -0.05 | 0.53 | 0.20 | 0.85 | — |
| — | 33.50 | 38.90 | 36.20 | +0.93 | 40.7% | 647.5 | 40.7% | -0.07 | 1.27 | 0.20 | 2.35 | — |
| — | 31.00 | 38.20 | 34.60 | +0.92 | 40.5% | 650 | 40.5% | -0.08 | 0.68 | 0.45 | 0.90 | — |
| — | 28.80 | 34.30 | 31.55 | +0.91 | 40.3% | 652.5 | 40.3% | -0.09 | 1.12 | 0.30 | 1.95 | — |
| — | 26.50 | 32.10 | 29.30 | +0.89 | 40.1% | 655 | 40.1% | -0.11 | 1.23 | 0.65 | 1.80 | — |
| — | 24.50 | 31.00 | 27.75 | +0.87 | 39.9% | 657.5 | 39.9% | -0.13 | 0.90 | 0.05 | 1.75 | — |
| — | 21.80 | 28.30 | 25.05 | +0.85 | 39.7% | 660 | 39.7% | -0.15 | 2.08 | 1.30 | 2.85 | — |
| — | 21.70 | 25.90 | 23.80 | +0.82 | 39.6% | 662.5 | 39.6% | -0.18 | 2.25 | 1.20 | 3.30 | — |
| — | 19.50 | 23.70 | 21.60 | +0.79 | 39.4% | 665 | 39.4% | -0.21 | 2.95 | 1.70 | 4.20 | — |
| — | 16.90 | 22.30 | 19.60 | +0.76 | 39.2% | 667.5 | 39.2% | -0.24 | 2.52 | 0.65 | 4.40 | — |
| — | 13.70 | 20.60 | 17.15 | +0.73 | 39.1% | 670 | 39.1% | -0.27 | 5.53 | 2.25 | 8.80 | — |
| — | 12.10 | 18.30 | 15.20 | +0.69 | 39.0% | 672.5 | 39.0% | -0.31 | 5.03 | 0.75 | 9.30 | — |
| — | 10.60 | 17.30 | 13.95 | +0.66 | 38.8% | 675 | 38.8% | -0.34 | 5.40 | 3.30 | 7.50 | — |
| — | 9.50 | 15.80 | 12.65 | +0.62 | 38.7% | 677.5 | 38.7% | -0.38 | 6.45 | 3.10 | 9.80 | — |
| — | 9.60 | 12.70 | 11.15 | +0.58 | 38.6% | 680 | 38.6% | -0.42 | 8.10 | 6.40 | 9.80 | — |
| — | 7.50 | 13.20 | 10.35 | +0.54 | 38.5% | 682.5 | 38.5% | -0.46 | 8.70 | 6.60 | 10.80 | — |
| — | 5.60 | 9.90 | 7.75 | +0.50 | 38.4% | 685 | 38.4% | -0.51 | 9.45 | 6.50 | 12.40 | — |
| — | 5.20 | 10.40 | 7.80 | +0.45 | 38.4% | 687.5 | 38.4% | -0.55 | 11.15 | 8.00 | 14.30 | — |
| — | 5.00 | 9.00 | 7.00 | +0.41 | 38.3% | 690 | 38.3% | -0.59 | 12.65 | 9.00 | 16.30 | — |
| — | 3.60 | 6.00 | 4.80 | +0.37 | 38.3% | 692.5 | 38.3% | -0.63 | 15.25 | 13.10 | 17.40 | — |
| — | 3.00 | 6.10 | 4.55 | +0.33 | 38.3% | 695 | 38.3% | -0.67 | 15.95 | 13.30 | 18.60 | — |
| — | 2.50 | 5.90 | 4.20 | +0.30 | 38.2% | 697.5 | 38.2% | -0.70 | 18.75 | 15.70 | 21.80 | — |
| — | 2.35 | 4.00 | 3.17 | +0.26 | 38.2% | 700 | 38.2% | -0.74 | 19.75 | 17.00 | 22.50 | — |
| — | 1.60 | 3.80 | 2.70 | +0.23 | 38.2% | 702.5 | 38.2% | -0.77 | 21.35 | 19.00 | 23.70 | — |
| — | 0.95 | 4.00 | 2.48 | +0.20 | 38.3% | 705 | 38.3% | -0.80 | 24.10 | 21.00 | 27.20 | — |
| — | — | 6.90 | — | +0.17 | 38.3% | 707.5 | 38.3% | -0.83 | 26.40 | 23.60 | 29.20 | — |
| — | 0.75 | 2.05 | 1.40 | +0.15 | 38.3% | 710 | 38.3% | -0.85 | 28.55 | 25.80 | 31.30 | — |
| — | 0.55 | 2.50 | 1.52 | +0.13 | 38.4% | 712.5 | 38.4% | -0.88 | 30.40 | 27.70 | 33.10 | — |
| — | 0.40 | 2.45 | 1.43 | +0.11 | 38.4% | 715 | 38.4% | -0.90 | 33.20 | 30.10 | 36.30 | — |
| — | — | 1.45 | — | +0.09 | 38.5% | 717.5 | 38.5% | -0.91 | 34.55 | 31.30 | 37.80 | — |
| — | — | 1.25 | — | +0.07 | 38.5% | 720 | 38.5% | -0.93 | 37.40 | 34.30 | 40.50 | — |
| — | — | 3.70 | — | +0.06 | 38.6% | 722.5 | 38.6% | -0.94 | 40.25 | 37.50 | 43.00 | — |
| — | — | 1.10 | — | +0.05 | 38.7% | 725 | 38.7% | -0.95 | 42.55 | 39.90 | 45.20 | — |
| — | — | 0.95 | — | +0.04 | 38.7% | 727.5 | 38.7% | -0.96 | 44.75 | 41.70 | 47.80 | — |
| — | 0.25 | 0.80 | 0.53 | +0.03 | 38.8% | 730 | 38.8% | -0.97 | 47.25 | 44.40 | 50.10 | — |
| — | 0.10 | 0.75 | 0.42 | +0.03 | 38.9% | 732.5 | 38.9% | -0.98 | 49.40 | 46.20 | 52.60 | — |
| — | — | 0.50 | — | +0.02 | 39.0% | 737.5 | 39.0% | -0.99 | 54.00 | 50.50 | 57.50 | — |
| — | — | 2.00 | — | +0.01 | 39.2% | 742.5 | 39.2% | -0.99 | 59.75 | 57.00 | 62.50 | — |
| — | — | 2.10 | — | +0.01 | 39.5% | 750 | 39.5% | -1.00 | 66.35 | 62.70 | 70.00 | — |
| — | — | 1.60 | — | +0.00 | 39.9% | 760 | 39.9% | -1.00 | 76.50 | 73.00 | 80.00 | — |
| — | — | 2.70 | — | +0.00 | 40.3% | 770 | 40.3% | -1.00 | 86.30 | 82.60 | 90.00 | — |
| — | — | 0.55 | — | +0.00 | 40.8% | 780 | 40.8% | -1.00 | 96.45 | 92.90 | 100.00 | — |
| — | — | 6.80 | — | +0.00 | 41.3% | 790 | 41.3% | -1.00 | 106.40 | 102.80 | 110.00 | — |
| — | — | 0.05 | — | +0.00 | 41.9% | 800 | 41.9% | -1.00 | 116.60 | 113.20 | 120.00 | — |
| — | — | 6.80 | — | +0.00 | 42.6% | 810 | 42.6% | -1.00 | 126.45 | 122.90 | 130.00 | — |
| — | — | 6.80 | — | +0.00 | 43.3% | 820 | 43.3% | -1.00 | 136.30 | 132.60 | 140.00 | — |
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.