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 | |
| — | 130.80 | 136.80 | 133.80 | +1.00 | 41.7% | 550 | 41.7% | -0.00 | — | — | 1.35 | — |
| — | 122.20 | 127.70 | 124.95 | +1.00 | 40.6% | 560 | 40.6% | -0.00 | — | — | 1.55 | — |
| — | 110.80 | 118.10 | 114.45 | +1.00 | 39.5% | 570 | 39.5% | -0.00 | — | — | 6.80 | — |
| — | 100.90 | 108.10 | 104.50 | +1.00 | 38.6% | 580 | 38.6% | -0.00 | — | — | 5.00 | — |
| — | 93.40 | 100.70 | 97.05 | +0.99 | 37.9% | 587.5 | 37.9% | -0.01 | — | — | 6.80 | — |
| — | 86.00 | 93.00 | 89.50 | +0.99 | 37.2% | 595 | 37.2% | -0.01 | — | — | 6.90 | — |
| — | 78.50 | 85.70 | 82.10 | +0.98 | 36.6% | 602.5 | 36.6% | -0.02 | — | — | 4.20 | — |
| — | 71.00 | 77.20 | 74.10 | +0.98 | 36.0% | 610 | — | — | — | — | 1.00 | — |
| — | 63.80 | 71.00 | 67.40 | +0.96 | 35.4% | 617.5 | 35.4% | -0.04 | — | — | 3.20 | — |
| — | 56.60 | 64.00 | 60.30 | +0.95 | 34.9% | 625 | 34.9% | -0.05 | — | — | 2.00 | — |
| — | 51.90 | 57.40 | 54.65 | +0.93 | 34.6% | 630 | 34.6% | -0.07 | 3.77 | 0.25 | 7.30 | — |
| — | 48.30 | 54.70 | 51.50 | +0.91 | 34.3% | 635 | 34.3% | -0.09 | 3.08 | 0.15 | 6.00 | — |
| — | 42.30 | 49.00 | 45.65 | +0.89 | 34.0% | 640 | 34.0% | -0.11 | 3.70 | 0.50 | 6.90 | — |
| — | 38.00 | 45.20 | 41.60 | +0.86 | 33.8% | 645 | 33.8% | -0.14 | 3.00 | 1.50 | 4.50 | — |
| — | 36.00 | 42.80 | 39.40 | +0.85 | 33.6% | 647.5 | 33.6% | -0.15 | 4.35 | 0.60 | 8.10 | — |
| — | 34.00 | 40.10 | 37.05 | +0.83 | 33.5% | 650 | 33.5% | -0.17 | 5.00 | 2.20 | 7.80 | — |
| — | 33.60 | 38.70 | 36.15 | +0.82 | 33.4% | 652.5 | 33.4% | -0.18 | 3.10 | 1.40 | 4.80 | — |
| — | 30.00 | 36.00 | 33.00 | +0.80 | 33.3% | 655 | 33.3% | -0.20 | 6.25 | 3.50 | 9.00 | — |
| — | 28.00 | 34.10 | 31.05 | +0.78 | 33.2% | 657.5 | 33.2% | -0.22 | 5.75 | 3.80 | 7.70 | — |
| — | 26.00 | 32.80 | 29.40 | +0.76 | 33.1% | 660 | 33.1% | -0.24 | 5.80 | 4.40 | 7.20 | — |
| — | 25.00 | 31.00 | 28.00 | +0.74 | 33.0% | 662.5 | 33.0% | -0.26 | 6.20 | 5.10 | 7.30 | — |
| — | 23.30 | 29.30 | 26.30 | +0.71 | 32.9% | 665 | 32.9% | -0.29 | 6.80 | 5.60 | 8.00 | — |
| — | 21.60 | 27.70 | 24.65 | +0.69 | 32.8% | 667.5 | 32.8% | -0.31 | 8.15 | 6.30 | 10.00 | — |
| — | 20.00 | 25.80 | 22.90 | +0.67 | 32.8% | 670 | 32.8% | -0.33 | 7.65 | 5.20 | 10.10 | — |
| — | 17.70 | 24.50 | 21.10 | +0.64 | 32.7% | 672.5 | 32.7% | -0.36 | 9.80 | 7.40 | 12.20 | — |
| — | 16.10 | 23.10 | 19.60 | +0.62 | 32.6% | 675 | 32.6% | -0.38 | 10.95 | 7.70 | 14.20 | — |
| — | 15.10 | 21.20 | 18.15 | +0.59 | 32.5% | 677.5 | 32.5% | -0.41 | 11.50 | 8.10 | 14.90 | — |
| — | 14.80 | 20.30 | 17.55 | +0.56 | 32.5% | 680 | 32.5% | -0.44 | 13.45 | 10.80 | 16.10 | — |
| — | 13.20 | 19.10 | 16.15 | +0.54 | 32.4% | 682.5 | 32.4% | -0.47 | 14.70 | 11.90 | 17.50 | — |
| — | 11.60 | 15.00 | 13.30 | +0.51 | 32.3% | 685 | 32.3% | -0.49 | 15.55 | 13.30 | 17.80 | — |
| — | 9.20 | 16.70 | 12.95 | +0.48 | 32.3% | 687.5 | 32.3% | -0.52 | 16.70 | 14.20 | 19.20 | — |
| — | 9.50 | 14.20 | 11.85 | +0.45 | 32.2% | 690 | 32.2% | -0.55 | 18.05 | 15.30 | 20.80 | — |
| — | 7.20 | 14.60 | 10.90 | +0.43 | 32.1% | 692.5 | 32.1% | -0.57 | 19.70 | 17.00 | 22.40 | — |
| — | 8.30 | 11.40 | 9.85 | +0.40 | 32.1% | 695 | 32.1% | -0.60 | 21.45 | 18.70 | 24.20 | — |
| — | 7.00 | 12.70 | 9.85 | +0.38 | 32.0% | 697.5 | 32.0% | -0.63 | 23.05 | 19.80 | 26.30 | — |
| — | 4.90 | 11.90 | 8.40 | +0.35 | 32.0% | 700 | 32.0% | -0.65 | 24.10 | 21.00 | 27.20 | — |
| — | 5.50 | 10.00 | 7.75 | +0.32 | 31.9% | 702.5 | 31.9% | -0.68 | 26.45 | 23.30 | 29.60 | — |
| — | 4.80 | 8.30 | 6.55 | +0.30 | 31.9% | 705 | 31.9% | -0.70 | 28.15 | 25.10 | 31.20 | — |
| — | 4.30 | 7.00 | 5.65 | +0.28 | 31.8% | 707.5 | 31.8% | -0.73 | 29.85 | 27.00 | 32.70 | — |
| — | 3.80 | 6.70 | 5.25 | +0.26 | 31.7% | 710 | 31.7% | -0.75 | 31.85 | 28.90 | 34.80 | — |
| — | 1.50 | 9.00 | 5.25 | +0.23 | 31.7% | 712.5 | 31.7% | -0.77 | 33.60 | 30.70 | 36.50 | — |
| — | 0.80 | 7.50 | 4.15 | +0.21 | 31.6% | 715 | 31.6% | -0.79 | 35.35 | 32.00 | 38.70 | — |
| — | 2.15 | 8.50 | 5.33 | +0.19 | 31.6% | 717.5 | 31.6% | -0.81 | 37.55 | 34.10 | 41.00 | — |
| — | 2.80 | 7.70 | 5.25 | +0.18 | 31.5% | 720 | 31.5% | -0.83 | 39.45 | 35.80 | 43.10 | — |
| — | 1.70 | 8.10 | 4.90 | +0.16 | 31.5% | 722.5 | 31.5% | -0.85 | 41.55 | 37.90 | 45.20 | — |
| — | 0.40 | 7.90 | 4.15 | +0.14 | 31.4% | 725 | 31.4% | -0.86 | 43.85 | 40.50 | 47.20 | — |
| — | 0.50 | 4.20 | 2.35 | +0.13 | 31.4% | 727.5 | 31.4% | -0.88 | 46.20 | 43.00 | 49.40 | — |
| — | 0.25 | 7.60 | 3.92 | +0.11 | 31.4% | 730 | 31.4% | -0.89 | 48.10 | 45.70 | 50.50 | — |
| — | — | 6.40 | — | +0.10 | 31.3% | 732.5 | 31.3% | -0.91 | 50.65 | 47.90 | 53.40 | — |
| — | — | 2.35 | — | +0.08 | 31.2% | 737.5 | 31.2% | -0.93 | 54.65 | 52.60 | 56.70 | — |
| — | — | 7.20 | — | +0.06 | 31.2% | 742.5 | 31.2% | -0.95 | 60.10 | 57.40 | 62.80 | — |
| — | — | 2.05 | — | +0.04 | 31.2% | 750 | 31.2% | -0.97 | 67.40 | 64.70 | 70.10 | — |
| — | — | 5.90 | — | +0.03 | 31.2% | 755 | 31.2% | -0.98 | 72.30 | 69.60 | 75.00 | — |
| — | — | 6.90 | — | +0.02 | 31.2% | 760 | 31.2% | -0.99 | 76.60 | 73.10 | 80.10 | — |
| — | — | 1.60 | — | +0.01 | 31.5% | 770 | 31.5% | -1.00 | 87.00 | 84.00 | 90.00 | — |
| — | — | 0.75 | — | +0.01 | 31.7% | 775 | 31.7% | -1.00 | 91.60 | 88.20 | 95.00 | — |
| — | — | 1.40 | — | +0.01 | 32.0% | 780 | 32.0% | -1.00 | 96.50 | 93.00 | 100.00 | — |
| — | — | 0.05 | — | +0.00 | 32.8% | 790 | 32.8% | -1.00 | 106.75 | 103.50 | 110.00 | — |
| — | — | 1.80 | — | +0.00 | 33.8% | 800 | 33.8% | -1.00 | 116.20 | 112.40 | 120.00 | — |
| — | — | 1.45 | — | +0.00 | 35.1% | 810 | 35.1% | -1.00 | 125.55 | 122.80 | 128.30 | — |
| — | — | 5.10 | — | +0.00 | 36.5% | 820 | 36.5% | -1.00 | 136.75 | 133.50 | 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.