Spot 685.61
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 123.20 | 129.50 | 126.35 | +1.00 | 63.4% | 560 | 63.4% | +0.00 | — | — | 3.70 | — |
| — | 113.00 | 119.30 | 116.15 | +1.00 | 61.8% | 570 | 61.8% | +0.00 | — | — | 0.10 | — |
| — | 104.30 | 109.00 | 106.65 | +1.00 | 60.3% | 580 | 60.3% | +0.00 | — | — | 0.10 | — |
| — | 89.20 | 95.20 | 92.20 | +1.00 | 58.0% | 595 | 58.0% | -0.00 | — | — | 1.55 | — |
| — | 81.00 | 87.80 | 84.40 | +1.00 | 56.9% | 602.5 | 56.9% | -0.00 | — | — | 8.50 | — |
| — | 74.30 | 79.30 | 76.80 | +1.00 | 55.9% | 610 | 55.9% | -0.00 | — | — | 8.60 | — |
| — | 66.00 | 71.10 | 68.55 | +1.00 | 55.0% | 617.5 | 55.0% | -0.00 | — | — | 6.80 | — |
| — | 62.60 | 66.50 | 64.55 | +1.00 | 54.5% | 622.5 | 54.5% | -0.00 | — | — | 6.80 | — |
| — | 54.40 | 60.40 | 57.40 | +1.00 | 53.7% | 630 | 53.7% | -0.00 | — | — | 0.70 | — |
| — | 50.20 | 53.70 | 51.95 | +1.00 | 53.2% | 635 | 53.2% | -0.00 | — | — | 0.05 | — |
| — | 43.00 | 49.00 | 46.00 | +1.00 | 52.6% | 640 | — | — | — | — | 0.35 | — |
| — | 38.40 | 43.50 | 40.95 | — | — | 645 | — | — | — | — | 0.50 | — |
| — | 36.00 | 41.20 | 38.60 | — | — | 647.5 | — | — | — | — | 1.70 | — |
| — | 34.40 | 39.00 | 36.70 | — | — | 650 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 31.00 | 36.30 | 33.65 | — | — | 652.5 | — | — | — | — | 1.75 | — |
| — | 28.50 | 33.90 | 31.20 | — | — | 655 | — | — | — | — | 1.00 | — |
| — | 26.00 | 32.10 | 29.05 | — | — | 657.5 | — | — | — | — | 0.70 | — |
| — | 23.50 | 29.20 | 26.35 | — | — | 660 | — | — | — | — | 1.35 | — |
| — | 21.00 | 26.80 | 23.90 | — | — | 662.5 | — | — | — | — | 1.20 | — |
| — | 18.60 | 25.90 | 22.25 | — | — | 665 | — | — | 0.93 | 0.40 | 1.45 | — |
| — | 17.80 | 21.50 | 19.65 | — | — | 667.5 | — | — | — | — | 7.20 | — |
| — | 15.10 | 19.20 | 17.15 | — | — | 670 | — | — | — | — | 2.25 | — |
| — | 13.20 | 17.30 | 15.25 | — | — | 672.5 | — | — | 2.17 | 0.65 | 3.70 | — |
| — | 11.30 | 14.80 | 13.05 | +0.76 | 44.3% | 675 | 44.3% | -0.22 | 1.82 | 1.00 | 2.65 | — |
| — | 8.40 | 14.00 | 11.20 | +0.73 | 43.4% | 677.5 | 43.4% | -0.27 | 1.73 | 0.05 | 3.40 | — |
| — | 8.50 | 10.10 | 9.30 | +0.65 | 42.6% | 680 | 42.6% | -0.32 | 4.85 | 1.50 | 8.20 | — |
| — | 4.00 | 9.00 | 6.50 | +0.62 | 41.9% | 682.5 | 41.9% | -0.39 | 5.30 | 2.00 | 8.60 | — |
| — | 5.60 | 6.50 | 6.05 | +0.53 | 41.4% | 685 | 41.4% | -0.47 | 4.58 | 1.25 | 7.90 | — |
| — | 4.00 | 7.00 | 5.50 | +0.48 | 40.9% | 687.5 | 40.9% | -0.52 | 6.45 | 2.90 | 10.00 | — |
| — | 3.40 | 4.50 | 3.95 | +0.39 | 40.7% | 690 | 40.7% | -0.59 | 8.10 | 5.50 | 10.70 | — |
| — | 0.05 | 8.10 | 4.08 | +0.35 | 40.6% | 692.5 | 40.6% | -0.65 | 9.10 | 7.50 | 10.70 | — |
| — | 0.85 | 3.10 | 1.98 | +0.28 | 40.7% | 695 | 40.7% | -0.72 | 9.90 | 7.80 | 12.00 | 50 |
| 3 | 0.05 | 4.00 | 2.02 | +0.21 | 41.0% | 697.5 | 41.0% | -0.77 | 12.50 | 10.90 | 14.10 | 0 |
| 1,022 | 0.85 | 2.25 | 1.55 | — | — | 700 | — | — | 13.70 | 10.90 | 16.50 | 25 |
| — | 0.25 | 2.95 | 1.60 | — | — | 702.5 | — | — | 17.70 | 15.20 | 20.20 | — |
| — | 0.10 | 1.20 | 0.65 | — | — | 705 | — | — | 19.45 | 16.80 | 22.10 | — |
| — | — | 1.50 | — | — | — | 707.5 | 42.9% | -0.91 | 22.15 | 19.50 | 24.80 | — |
| — | 0.10 | 0.65 | 0.38 | +0.06 | 43.4% | 710 | 43.4% | -0.93 | 24.40 | 21.70 | 27.10 | — |
| — | — | 1.80 | — | +0.05 | 43.7% | 712.5 | 43.7% | -0.95 | 26.60 | 23.70 | 29.50 | — |
| — | 0.05 | 0.40 | 0.23 | +0.04 | 43.9% | 715 | 43.9% | -0.96 | 29.20 | 26.50 | 31.90 | — |
| — | — | 1.00 | — | +0.03 | 44.2% | 717.5 | 44.2% | -0.97 | 31.50 | 29.00 | 34.00 | — |
| — | — | 0.40 | — | +0.02 | 44.4% | 720 | 44.4% | -0.98 | 34.20 | 31.50 | 36.90 | — |
| — | — | 1.70 | — | +0.01 | 44.6% | 722.5 | 44.6% | -0.99 | 36.45 | 33.50 | 39.40 | — |
| — | — | 1.70 | — | +0.01 | 44.8% | 725 | 44.8% | -0.99 | 38.80 | 35.70 | 41.90 | — |
| — | — | 1.70 | — | +0.01 | 44.9% | 727.5 | 44.9% | -1.00 | 41.70 | 39.10 | 44.30 | — |
| — | — | 0.05 | — | +0.00 | 45.0% | 730 | 45.0% | -1.00 | 44.20 | 41.50 | 46.90 | — |
| — | — | 1.75 | — | +0.00 | 45.2% | 732.5 | 45.2% | -1.00 | 46.70 | 44.00 | 49.40 | — |
| — | — | 3.50 | — | +0.00 | 45.2% | 735 | 45.2% | -1.00 | 48.55 | 45.20 | 51.90 | — |
| — | — | 0.45 | — | +0.00 | 45.4% | 740 | 45.4% | -1.00 | 54.25 | 51.60 | 56.90 | — |
| — | — | 0.60 | — | +0.00 | 45.4% | 745 | 45.4% | -1.00 | 59.20 | 56.50 | 61.90 | — |
| — | — | 3.00 | — | +0.00 | 45.5% | 750 | 45.5% | -1.00 | 64.20 | 61.50 | 66.90 | — |
| — | — | 1.50 | — | +0.00 | 45.6% | 770 | 45.6% | -1.00 | 83.50 | 81.60 | 85.40 | — |
| — | — | 0.05 | — | +0.00 | 45.8% | 780 | 45.8% | -1.00 | 93.35 | 89.80 | 96.90 | — |
| — | — | 6.80 | — | +0.00 | 46.1% | 790 | 46.1% | -1.00 | 103.65 | 100.40 | 106.90 | — |
| — | — | 0.25 | — | +0.00 | 46.5% | 800 | 46.5% | -1.00 | 113.35 | 109.80 | 116.90 | — |
| — | — | 8.50 | — | +0.00 | 47.0% | 810 | 47.0% | -1.00 | 123.25 | 119.60 | 126.90 | — |
| — | — | 8.50 | — | +0.00 | 47.6% | 820 | 47.6% | -1.00 | 133.40 | 129.90 | 136.90 | — |
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.