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 | |
| — | 127.60 | 134.50 | 131.05 | +1.00 | 41.6% | 540 | 41.6% | -0.00 | — | — | 2.85 | — |
| — | 118.80 | 124.40 | 121.60 | +1.00 | 40.2% | 550 | 40.2% | -0.00 | — | — | 6.80 | — |
| — | 107.60 | 114.50 | 111.05 | +1.00 | 38.9% | 560 | 38.9% | -0.00 | — | — | 1.75 | — |
| — | 87.70 | 94.50 | 91.10 | +1.00 | 36.5% | 580 | 36.5% | -0.00 | — | — | 1.35 | — |
| — | 78.20 | 84.70 | 81.45 | +0.99 | 35.5% | 590 | 35.5% | -0.01 | — | — | 6.90 | — |
| — | 70.70 | 76.60 | 73.65 | +0.99 | 34.8% | 597.5 | 34.8% | -0.01 | — | — | 1.85 | — |
| — | 65.60 | 72.80 | 69.20 | +0.98 | 34.5% | 602.5 | 34.5% | -0.02 | — | — | 7.00 | — |
| — | 58.50 | 64.00 | 61.25 | +0.98 | 34.0% | 610 | 34.0% | -0.02 | 0.93 | 0.05 | 1.80 | — |
| — | 53.50 | 59.70 | 56.60 | +0.97 | 33.7% | 615 | 33.7% | -0.03 | — | — | 2.60 | 3 |
| 12 | 48.70 | 55.70 | 52.20 | +0.96 | 33.4% | 620 | 33.4% | -0.04 | — | — | 7.30 | — |
| — | 43.80 | 50.70 | 47.25 | +0.95 | 33.2% | 625 | 33.2% | -0.05 | 2.50 | 1.00 | 4.00 | — |
| — | 41.50 | 48.70 | 45.10 | +0.94 | 33.1% | 627.5 | 33.1% | -0.06 | — | — | 5.10 | — |
| — | 39.10 | 45.20 | 42.15 | +0.93 | 33.0% | 630 | 33.0% | -0.07 | — | — | 3.50 | — |
| — | 38.00 | 43.50 | 40.75 | +0.92 | 32.9% | 632.5 | 32.9% | -0.08 | — | — | 7.80 | — |
| — | 34.80 | 41.70 | 38.25 | +0.91 | 32.8% | 635 | 32.8% | -0.09 | 2.40 | 1.50 | 3.30 | — |
| — | 32.10 | 38.70 | 35.40 | +0.90 | 32.7% | 637.5 | 32.7% | -0.10 | — | — | 8.20 | — |
| — | 32.30 | 37.00 | 34.65 | +0.89 | 32.6% | 640 | 32.6% | -0.11 | 3.90 | 1.50 | 6.30 | — |
| — | 28.20 | 34.40 | 31.30 | +0.88 | 32.5% | 642.5 | 32.5% | -0.12 | 2.65 | 1.00 | 4.30 | — |
| — | 27.60 | 33.20 | 30.40 | +0.86 | 32.5% | 645 | 32.5% | -0.14 | 2.67 | 0.05 | 5.30 | — |
| — | 25.30 | 29.80 | 27.55 | +0.85 | 32.4% | 647.5 | 32.4% | -0.15 | 5.67 | 1.35 | 10.00 | — |
| — | 22.40 | 29.50 | 25.95 | +0.83 | 32.3% | 650 | 32.3% | -0.17 | 5.40 | 1.00 | 9.80 | — |
| — | 21.20 | 27.40 | 24.30 | +0.82 | 32.3% | 652.5 | 32.3% | -0.18 | 5.50 | 4.00 | 7.00 | — |
| — | 18.70 | 25.80 | 22.25 | +0.80 | 32.2% | 655 | 32.2% | -0.20 | 5.95 | 4.20 | 7.70 | — |
| — | 17.10 | 24.60 | 20.85 | +0.78 | 32.2% | 657.5 | 32.2% | -0.22 | 8.35 | 5.30 | 11.40 | — |
| — | 15.50 | 22.40 | 18.95 | +0.76 | 32.2% | 660 | 32.2% | -0.24 | 9.40 | 6.40 | 12.40 | — |
| — | 14.60 | 20.20 | 17.40 | +0.74 | 32.1% | 662.5 | 32.1% | -0.26 | 10.20 | 6.70 | 13.70 | — |
| — | 12.50 | 18.30 | 15.40 | +0.71 | 32.1% | 665 | 32.1% | -0.29 | 10.65 | 6.70 | 14.60 | — |
| — | 12.50 | 18.10 | 15.30 | +0.69 | 32.1% | 667.5 | 32.1% | -0.31 | 11.70 | 7.60 | 15.80 | — |
| — | 12.30 | 15.70 | 14.00 | +0.67 | 32.1% | 670 | 32.1% | -0.33 | 13.45 | 10.20 | 16.70 | — |
| — | 10.70 | 16.80 | 13.75 | +0.64 | 32.0% | 672.5 | 32.0% | -0.36 | 14.15 | 10.50 | 17.80 | — |
| — | 9.00 | 14.20 | 11.60 | +0.62 | 32.0% | 675 | 32.0% | -0.38 | 15.50 | 13.20 | 17.80 | — |
| — | 6.30 | 14.60 | 10.45 | +0.59 | 32.0% | 677.5 | 32.0% | -0.41 | 17.05 | 13.00 | 21.10 | — |
| — | 8.10 | 10.40 | 9.25 | +0.56 | 32.0% | 680 | 32.0% | -0.44 | 19.55 | 16.50 | 22.60 | — |
| — | 7.30 | 11.60 | 9.45 | +0.54 | 32.1% | 682.5 | 32.1% | -0.47 | 19.40 | 16.40 | 22.40 | — |
| — | 3.90 | 11.00 | 7.45 | +0.51 | 32.1% | 685 | 32.1% | -0.49 | 21.75 | 18.10 | 25.40 | — |
| — | 3.00 | 11.40 | 7.20 | +0.48 | 32.1% | 687.5 | 32.1% | -0.52 | 23.00 | 20.00 | 26.00 | — |
| — | 2.10 | 10.00 | 6.05 | +0.45 | 32.1% | 690 | 32.1% | -0.55 | 25.50 | 22.00 | 29.00 | — |
| — | 3.40 | 9.70 | 6.55 | +0.43 | 32.2% | 692.5 | 32.2% | -0.57 | 28.30 | 25.60 | 31.00 | — |
| — | 1.00 | 9.30 | 5.15 | +0.40 | 32.2% | 695 | 32.2% | -0.60 | 29.90 | 27.10 | 32.70 | — |
| — | 1.25 | 9.10 | 5.17 | +0.38 | 32.3% | 697.5 | 32.3% | -0.63 | 31.45 | 28.80 | 34.10 | — |
| — | 1.70 | 7.50 | 4.60 | +0.35 | 32.3% | 700 | 32.3% | -0.65 | 33.65 | 30.60 | 36.70 | — |
| — | 0.60 | 8.50 | 4.55 | +0.32 | 32.4% | 702.5 | 32.4% | -0.68 | 35.70 | 32.40 | 39.00 | — |
| — | 0.25 | 6.80 | 3.52 | +0.30 | 32.4% | 705 | 32.4% | -0.70 | 37.85 | 34.60 | 41.10 | — |
| — | 0.05 | 3.70 | 1.88 | +0.28 | 32.5% | 707.5 | 32.5% | -0.73 | 39.60 | 36.00 | 43.20 | — |
| — | 1.00 | 3.80 | 2.40 | +0.26 | 32.6% | 710 | 32.6% | -0.75 | 41.55 | 38.30 | 44.80 | — |
| — | — | 6.60 | — | +0.23 | 32.7% | 712.5 | 32.7% | -0.77 | 43.85 | 40.00 | 47.70 | — |
| — | — | 6.50 | — | +0.21 | 32.8% | 715 | 32.8% | -0.79 | 46.00 | 42.00 | 50.00 | — |
| — | 1.00 | 5.80 | 3.40 | +0.18 | 33.0% | 720 | 33.0% | -0.83 | 50.45 | 47.00 | 53.90 | — |
| — | 0.55 | 2.30 | 1.43 | +0.14 | 33.2% | 725 | 33.2% | -0.86 | 55.15 | 51.50 | 58.80 | — |
| — | — | 5.70 | — | +0.11 | 33.4% | 730 | 33.4% | -0.89 | 60.25 | 57.00 | 63.50 | — |
| — | — | 2.45 | — | +0.08 | 33.8% | 737.5 | 33.8% | -0.93 | 67.75 | 64.70 | 70.80 | — |
| — | — | 6.70 | — | +0.06 | 34.1% | 742.5 | 34.1% | -0.95 | 72.10 | 68.50 | 75.70 | — |
| — | — | 2.00 | — | +0.04 | 34.6% | 750 | 34.6% | -0.97 | 79.65 | 76.20 | 83.10 | — |
| — | — | 1.70 | — | +0.02 | 35.3% | 760 | 35.3% | -0.99 | 89.75 | 86.50 | 93.00 | — |
| — | — | 1.50 | — | +0.02 | 35.7% | 765 | 35.7% | -1.00 | 94.50 | 91.00 | 98.00 | — |
| — | — | 3.60 | — | +0.01 | 36.5% | 775 | 36.5% | -1.00 | 104.50 | 101.00 | 108.00 | — |
| — | — | 1.50 | — | +0.01 | 36.9% | 780 | 36.9% | -1.00 | 109.75 | 106.50 | 113.00 | — |
| — | — | 6.80 | — | +0.00 | 37.8% | 790 | 37.8% | -1.00 | 119.75 | 116.50 | 123.00 | — |
| — | — | 6.80 | — | +0.00 | 38.7% | 800 | 38.7% | -1.00 | 129.75 | 126.50 | 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.