Spot 670.70
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 127.00 | 134.20 | 130.60 | +1.00 | 52.6% | 540 | 52.6% | +0.00 | — | — | 0.30 | — |
| — | 117.20 | 123.60 | 120.40 | +1.00 | 51.2% | 550 | 51.2% | -0.00 | — | — | 0.05 | — |
| — | 108.70 | 113.20 | 110.95 | +1.00 | 50.0% | 560 | 50.0% | -0.00 | — | — | 0.15 | — |
| — | 102.20 | 107.70 | 104.95 | +1.00 | 49.3% | 565 | 49.3% | -0.00 | — | — | 0.15 | — |
| — | 92.20 | 98.00 | 95.10 | +1.00 | 48.2% | 575 | 48.2% | -0.00 | — | — | 6.80 | — |
| — | 88.70 | 93.40 | 91.05 | +1.00 | 47.7% | 580 | 47.7% | -0.00 | — | — | 0.40 | — |
| — | 78.70 | 82.90 | 80.80 | +1.00 | 46.7% | 590 | 46.7% | -0.00 | — | — | 0.75 | — |
| — | 69.70 | 75.80 | 72.75 | +1.00 | 46.1% | 597.5 | 46.1% | -0.00 | — | — | 6.80 | — |
| — | 64.70 | 70.70 | 67.70 | +1.00 | 45.7% | 602.5 | 45.7% | -0.00 | — | — | 1.75 | — |
| — | 57.00 | 63.10 | 60.05 | +1.00 | 45.2% | 610 | 45.2% | -0.00 | — | — | 1.35 | — |
| — | 52.20 | 59.20 | 55.70 | +1.00 | 44.9% | 615 | 44.9% | -0.00 | — | — | 0.90 | — |
| — | 47.00 | 53.00 | 50.00 | +0.99 | 44.6% | 620 | 44.6% | -0.01 | — | — | 0.35 | — |
| — | 42.20 | 48.60 | 45.40 | +0.99 | 44.3% | 625 | 44.3% | -0.01 | — | — | 0.55 | — |
| — | 39.80 | 45.30 | 42.55 | +0.99 | 44.1% | 627.5 | 44.1% | -0.01 | — | — | 3.30 | — |
| — | 37.00 | 43.90 | 40.45 | — | — | 630 | — | — | — | — | 0.55 | — |
| — | 34.80 | 41.30 | 38.05 | — | — | 632.5 | — | — | — | — | 6.90 | — |
| — | 32.40 | 38.10 | 35.25 | — | — | 635 | — | — | — | — | 0.85 | — |
| — | 30.20 | 35.70 | 32.95 | — | — | 637.5 | — | — | — | — | 6.90 | — |
| — | 28.10 | 33.20 | 30.65 | — | — | 640 | — | — | — | — | 1.35 | — |
| — | 25.10 | 31.20 | 28.15 | — | — | 642.5 | — | — | — | — | 3.60 | — |
| — | 22.80 | 29.60 | 26.20 | — | — | 645 | — | — | — | — | 1.40 | — |
| — | 21.60 | 26.00 | 23.80 | — | — | 647.5 | — | — | — | — | 5.30 | — |
| — | 19.60 | 24.10 | 21.85 | — | — | 650 | 42.9% | -0.08 | 1.43 | 0.60 | 2.25 | — |
| — | 16.00 | 22.90 | 19.45 | +0.91 | 42.7% | 652.5 | 42.7% | -0.09 | — | — | 7.50 | — |
| — | 14.20 | 19.90 | 17.05 | +0.89 | 42.6% | 655 | 42.6% | -0.11 | 2.62 | 1.35 | 3.90 | — |
| — | 12.00 | 18.60 | 15.30 | +0.87 | 42.4% | 657.5 | — | — | 2.98 | 1.45 | 4.50 | — |
| — | 11.10 | 17.00 | 14.05 | — | — | 660 | — | — | 4.40 | 0.50 | 8.30 | — |
| — | 8.30 | 13.80 | 11.05 | — | — | 662.5 | — | — | 4.40 | 0.10 | 8.70 | — |
| — | 7.00 | 11.80 | 9.40 | +0.79 | 42.0% | 665 | 42.0% | -0.21 | 5.42 | 1.95 | 8.90 | — |
| — | 5.00 | 12.90 | 8.95 | +0.76 | 41.8% | 667.5 | 41.8% | -0.24 | 5.90 | 2.00 | 9.80 | — |
| — | 6.00 | 10.40 | 8.20 | +0.73 | 41.7% | 670 | 41.7% | -0.27 | 7.05 | 4.80 | 9.30 | — |
| — | 2.20 | 10.00 | 6.10 | +0.69 | 41.7% | 672.5 | 41.7% | -0.31 | 8.65 | 4.70 | 12.60 | — |
| — | 2.80 | 9.70 | 6.25 | +0.66 | 41.6% | 675 | 41.6% | -0.34 | 11.45 | 8.70 | 14.20 | — |
| — | 2.70 | 5.80 | 4.25 | +0.62 | 41.6% | 677.5 | 41.6% | -0.38 | 11.35 | 8.00 | 14.70 | — |
| — | 2.50 | 5.10 | 3.80 | +0.58 | 41.7% | 680 | 41.7% | -0.42 | 13.65 | 10.90 | 16.40 | — |
| — | 1.30 | 8.30 | 4.80 | +0.54 | 41.8% | 682.5 | 41.8% | -0.46 | 16.05 | 12.80 | 19.30 | — |
| — | 1.25 | 6.30 | 3.77 | +0.50 | 41.9% | 685 | 41.9% | -0.51 | 18.05 | 15.10 | 21.00 | — |
| — | 1.20 | 6.60 | 3.90 | +0.45 | 42.1% | 687.5 | 42.1% | -0.55 | 19.60 | 16.60 | 22.60 | — |
| — | 1.10 | 2.50 | 1.80 | +0.41 | 42.3% | 690 | 42.3% | -0.59 | 22.25 | 19.50 | 25.00 | — |
| — | 0.40 | 2.30 | 1.35 | +0.37 | 42.5% | 692.5 | 42.5% | -0.63 | 23.50 | 20.00 | 27.00 | — |
| — | — | 7.30 | — | +0.33 | 42.8% | 695 | 42.8% | -0.67 | 25.55 | 23.80 | 27.30 | — |
| — | — | 7.20 | — | +0.30 | 43.0% | 697.5 | 43.0% | -0.70 | 27.85 | 25.40 | 30.30 | — |
| — | 0.25 | 2.30 | 1.27 | +0.26 | 43.3% | 700 | 43.3% | -0.74 | 30.00 | 26.70 | 33.30 | — |
| — | 0.10 | 1.95 | 1.02 | +0.23 | 43.6% | 702.5 | 43.6% | -0.77 | 32.75 | 29.50 | 36.00 | — |
| — | 0.05 | 0.75 | 0.40 | +0.20 | 43.8% | 705 | 43.8% | -0.80 | 35.60 | 32.80 | 38.40 | — |
| — | — | 0.75 | — | +0.17 | 44.0% | 707.5 | 44.0% | -0.83 | 37.55 | 34.30 | 40.80 | — |
| — | 0.05 | 0.55 | 0.30 | +0.15 | 44.3% | 710 | 44.3% | -0.85 | 40.50 | 37.80 | 43.20 | — |
| — | — | 0.55 | — | +0.13 | 44.5% | 712.5 | 44.5% | -0.88 | 42.85 | 40.00 | 45.70 | — |
| — | 0.05 | 1.20 | 0.62 | +0.11 | 44.8% | 715 | 44.8% | -0.90 | 45.20 | 42.20 | 48.20 | — |
| — | — | 0.95 | — | +0.07 | 45.3% | 720 | 45.3% | -0.93 | 50.30 | 47.60 | 53.00 | — |
| — | — | 1.35 | — | +0.05 | 45.8% | 725 | 45.8% | -0.95 | 54.80 | 51.60 | 58.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 46.3% | 730 | 46.3% | -0.97 | 59.20 | 56.70 | 61.70 | — |
| — | — | 0.40 | — | +0.02 | 46.9% | 737.5 | 46.9% | -0.99 | 67.75 | 64.90 | 70.60 | — |
| — | — | 6.80 | — | +0.01 | 47.3% | 742.5 | 47.3% | -0.99 | 72.30 | 69.00 | 75.60 | — |
| — | — | 6.80 | — | +0.01 | 47.8% | 750 | 47.8% | -1.00 | 79.75 | 76.50 | 83.00 | — |
| — | — | 6.40 | — | +0.00 | 48.4% | 760 | 48.4% | -1.00 | 89.85 | 86.70 | 93.00 | — |
| — | — | 0.05 | — | +0.00 | 49.8% | 780 | 49.8% | -1.00 | 109.75 | 106.50 | 113.00 | — |
| — | — | 6.80 | — | +0.00 | 50.7% | 790 | 50.7% | -1.00 | 119.75 | 116.50 | 123.00 | — |
| — | — | 0.10 | — | +0.00 | 51.6% | 800 | 51.6% | -1.00 | 129.90 | 126.80 | 133.00 | — |
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.