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 | |
| — | 123.60 | 130.40 | 127.00 | +1.00 | 41.3% | 560 | 41.3% | -0.00 | — | — | 2.10 | — |
| — | 114.40 | 119.00 | 116.70 | +1.00 | 40.2% | 570 | 40.2% | -0.00 | — | — | 5.90 | — |
| — | 104.50 | 109.90 | 107.20 | +1.00 | 39.2% | 580 | 39.2% | -0.00 | — | — | 1.60 | — |
| — | 96.20 | 101.60 | 98.90 | +1.00 | 38.4% | 587.5 | 38.4% | -0.00 | — | — | 6.80 | — |
| — | 89.00 | 95.00 | 92.00 | +1.00 | 37.7% | 595 | 37.7% | -0.00 | — | — | 6.80 | — |
| — | 81.60 | 87.40 | 84.50 | +0.99 | 37.0% | 602.5 | 37.0% | -0.01 | — | — | 5.60 | — |
| — | 74.40 | 81.10 | 77.75 | +0.99 | 36.3% | 610 | 36.3% | -0.01 | — | — | 1.35 | — |
| — | 66.40 | 72.40 | 69.40 | +0.98 | 35.6% | 617.5 | 35.6% | -0.02 | — | — | 2.45 | — |
| — | 61.60 | 68.40 | 65.00 | +0.97 | 35.2% | 622.5 | 35.2% | -0.03 | — | — | 2.60 | — |
| — | 54.10 | 59.60 | 56.85 | +0.96 | 34.6% | 630 | 34.6% | -0.04 | — | — | 2.00 | — |
| — | 49.30 | 56.30 | 52.80 | +0.94 | 34.2% | 635 | 34.2% | -0.06 | 1.40 | 0.10 | 2.70 | — |
| — | 45.30 | 50.20 | 47.75 | +0.93 | 33.8% | 640 | 33.8% | -0.07 | — | — | 3.80 | — |
| — | 41.20 | 46.50 | 43.85 | +0.91 | 33.4% | 645 | 33.4% | -0.10 | — | — | 5.30 | — |
| — | 38.10 | 44.00 | 41.05 | +0.89 | 33.2% | 647.5 | 33.2% | -0.11 | — | — | 6.20 | — |
| — | 36.50 | 42.00 | 39.25 | +0.88 | 33.0% | 650 | 33.0% | -0.12 | 3.20 | 0.40 | 6.00 | — |
| — | 34.30 | 38.60 | 36.45 | +0.86 | 32.9% | 652.5 | 32.9% | -0.14 | 4.00 | 0.30 | 7.70 | — |
| — | 31.00 | 37.70 | 34.35 | +0.85 | 32.7% | 655 | 32.7% | -0.16 | 4.90 | 1.00 | 8.80 | — |
| — | 29.20 | 35.20 | 32.20 | +0.83 | 32.6% | 657.5 | 32.6% | -0.17 | 2.62 | 0.85 | 4.40 | — |
| — | 28.40 | 33.70 | 31.05 | +0.81 | 32.4% | 660 | 32.4% | -0.19 | 5.33 | 1.65 | 9.00 | — |
| — | 25.00 | 30.70 | 27.85 | +0.79 | 32.3% | 662.5 | 32.3% | -0.21 | 4.00 | 2.90 | 5.10 | — |
| — | 23.80 | 29.60 | 26.70 | +0.76 | 32.1% | 665 | 32.1% | -0.24 | 5.50 | 2.00 | 9.00 | — |
| — | 22.30 | 26.40 | 24.35 | +0.74 | 32.0% | 667.5 | 32.0% | -0.26 | 6.10 | 2.90 | 9.30 | — |
| — | 20.50 | 24.20 | 22.35 | +0.71 | 31.9% | 670 | 31.9% | -0.29 | 7.10 | 4.20 | 10.00 | — |
| — | 18.40 | 24.10 | 21.25 | +0.69 | 31.8% | 672.5 | 31.8% | -0.31 | 6.60 | 5.00 | 8.20 | — |
| — | 16.80 | 22.60 | 19.70 | +0.66 | 31.7% | 675 | 31.7% | -0.35 | 7.75 | 6.00 | 9.50 | — |
| — | 15.20 | 21.30 | 18.25 | +0.63 | 31.6% | 677.5 | 31.6% | -0.37 | 7.80 | 6.50 | 9.10 | — |
| — | 15.20 | 17.20 | 16.20 | +0.59 | 31.6% | 680 | 31.6% | -0.41 | 9.10 | 7.20 | 11.00 | — |
| — | 13.20 | 15.70 | 14.45 | +0.57 | 31.5% | 682.5 | 31.5% | -0.43 | 10.35 | 8.20 | 12.50 | — |
| — | 10.90 | 15.80 | 13.35 | +0.53 | 31.5% | 685 | 31.5% | -0.47 | 10.70 | 8.20 | 13.20 | — |
| — | 9.60 | 14.30 | 11.95 | +0.51 | 31.4% | 687.5 | 31.4% | -0.50 | 13.15 | 11.20 | 15.10 | — |
| — | 7.30 | 12.10 | 9.70 | +0.46 | 31.4% | 690 | — | — | 13.25 | 10.20 | 16.30 | — |
| — | 6.10 | 14.00 | 10.05 | +0.44 | 31.4% | 692.5 | 31.4% | -0.56 | 15.00 | 12.80 | 17.20 | — |
| — | 6.30 | 10.90 | 8.60 | +0.41 | 31.4% | 695 | 31.4% | -0.59 | 16.50 | 13.80 | 19.20 | — |
| — | 6.50 | 8.70 | 7.60 | +0.38 | 31.4% | 697.5 | 31.4% | -0.62 | 17.85 | 15.10 | 20.60 | — |
| — | 5.60 | 8.50 | 7.05 | +0.35 | 31.4% | 700 | 31.4% | -0.65 | 19.85 | 18.00 | 21.70 | — |
| — | 2.25 | 10.40 | 6.33 | +0.33 | 31.4% | 702.5 | 31.4% | -0.68 | 22.15 | 19.60 | 24.70 | — |
| — | 1.60 | 7.60 | 4.60 | +0.30 | 31.5% | 705 | 31.5% | -0.71 | 23.45 | 21.20 | 25.70 | — |
| — | 1.85 | 9.20 | 5.53 | +0.27 | 31.5% | 707.5 | 31.5% | -0.73 | 25.80 | 23.10 | 28.50 | — |
| — | 3.10 | 5.90 | 4.50 | +0.25 | 31.6% | 710 | 31.6% | -0.76 | 27.95 | 25.40 | 30.50 | — |
| — | 2.35 | 8.50 | 5.42 | +0.22 | 31.6% | 712.5 | 31.6% | -0.78 | 29.55 | 26.60 | 32.50 | — |
| — | 0.25 | 8.30 | 4.28 | +0.20 | 31.7% | 715 | 31.7% | -0.80 | 31.20 | 28.50 | 33.90 | — |
| — | 0.65 | 8.10 | 4.38 | +0.18 | 31.8% | 717.5 | 31.8% | -0.82 | 32.70 | 30.40 | 35.00 | — |
| — | 0.05 | 7.70 | 3.88 | +0.16 | 31.9% | 720 | 31.9% | -0.84 | 34.85 | 32.50 | 37.20 | — |
| — | 0.05 | 4.40 | 2.23 | +0.15 | 32.0% | 722.5 | 32.0% | -0.86 | 38.00 | 35.00 | 41.00 | — |
| — | — | 5.90 | — | +0.13 | 32.1% | 725 | 32.1% | -0.87 | 40.35 | 37.90 | 42.80 | — |
| — | — | 5.00 | — | +0.12 | 32.2% | 727.5 | 32.2% | -0.89 | 40.80 | 38.20 | 43.40 | — |
| — | — | 7.30 | — | +0.11 | 32.3% | 730 | 32.3% | -0.90 | 43.75 | 40.30 | 47.20 | — |
| — | — | 3.70 | — | +0.09 | 32.5% | 732.5 | 32.5% | -0.91 | 47.05 | 44.30 | 49.80 | — |
| — | — | 7.20 | — | +0.08 | 32.6% | 735 | 32.6% | -0.92 | 48.80 | 45.40 | 52.20 | — |
| — | 0.10 | 5.90 | 3.00 | +0.07 | 32.9% | 740 | 32.9% | -0.94 | 54.30 | 51.60 | 57.00 | — |
| — | 0.15 | 2.20 | 1.18 | +0.05 | 33.3% | 745 | 33.3% | -0.96 | 59.20 | 56.50 | 61.90 | — |
| — | — | 1.00 | — | +0.04 | 33.6% | 750 | 33.6% | -0.97 | 63.25 | 59.60 | 66.90 | — |
| — | — | 1.90 | — | +0.03 | 34.0% | 755 | 34.0% | -0.98 | 68.85 | 65.80 | 71.90 | — |
| — | — | 4.10 | — | +0.02 | 34.9% | 765 | 34.9% | -0.99 | 78.65 | 75.40 | 81.90 | — |
| — | — | 3.70 | — | +0.02 | 35.5% | 770 | 35.5% | -1.00 | 83.15 | 79.40 | 86.90 | — |
| — | — | 6.80 | — | +0.01 | 36.0% | 775 | 36.0% | -1.00 | 88.60 | 85.30 | 91.90 | — |
| — | — | 1.50 | — | +0.01 | 36.6% | 780 | 36.6% | -1.00 | 93.70 | 90.50 | 96.90 | — |
| — | — | 3.60 | — | +0.01 | 37.9% | 790 | 37.9% | -1.00 | 103.20 | 99.60 | 106.80 | — |
| — | — | 0.10 | — | +0.00 | 39.4% | 800 | 39.4% | -1.00 | 113.85 | 110.80 | 116.90 | — |
| — | — | 0.10 | — | +0.00 | 41.1% | 810 | 41.1% | -1.00 | 123.85 | 120.80 | 126.90 | — |
| — | — | 1.60 | — | +0.00 | 43.0% | 820 | 43.0% | -1.00 | 133.95 | 131.00 | 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.