Spot 682.95
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 130.30 | 138.10 | 134.20 | +1.00 | 43.7% | 550 | 43.7% | -0.00 | — | — | 6.80 | — |
| — | 120.30 | 128.00 | 124.15 | +1.00 | 42.3% | 560 | — | — | — | — | 2.00 | — |
| — | 110.30 | 118.10 | 114.20 | — | — | 570 | 40.8% | -0.00 | — | — | 4.00 | — |
| — | 100.30 | 108.10 | 104.20 | +1.00 | 39.4% | 580 | 39.4% | -0.00 | — | — | 3.20 | — |
| — | 92.80 | 100.50 | 96.65 | +1.00 | 38.3% | 587.5 | 38.3% | -0.00 | — | — | 7.00 | — |
| — | 85.00 | 92.70 | 88.85 | +1.00 | 37.1% | 595 | 37.1% | -0.00 | — | — | 6.70 | — |
| — | 78.60 | 85.60 | 82.10 | +0.99 | 36.1% | 602.5 | 36.1% | -0.01 | — | — | 7.00 | — |
| — | 70.40 | 78.10 | 74.25 | +0.99 | 35.0% | 610 | 35.0% | -0.01 | — | — | 0.80 | — |
| — | 63.00 | 70.40 | 66.70 | +0.99 | 34.0% | 617.5 | 34.0% | -0.01 | — | — | 6.80 | — |
| — | 56.30 | 63.30 | 59.80 | +0.98 | 33.1% | 625 | 33.1% | -0.02 | — | — | 1.65 | — |
| — | 51.20 | 58.30 | 54.75 | +0.97 | 32.5% | 630 | 32.5% | -0.03 | 0.28 | 0.15 | 0.40 | — |
| — | 45.80 | 53.60 | 49.70 | +0.95 | 32.0% | 635 | 32.0% | -0.05 | — | — | 2.70 | — |
| — | 41.10 | 48.60 | 44.85 | +0.94 | 31.5% | 640 | 31.5% | -0.06 | — | — | 1.20 | — |
| — | 35.90 | 43.50 | 39.70 | +0.91 | 31.0% | 645 | 31.0% | -0.09 | — | — | 7.30 | — |
| — | 33.50 | 41.70 | 37.60 | +0.90 | 30.8% | 647.5 | 30.8% | -0.10 | — | — | 7.30 | — |
| — | 32.10 | 39.30 | 35.70 | +0.89 | 30.6% | 650 | 30.6% | -0.11 | — | — | 4.50 | — |
| — | 29.20 | 37.00 | 33.10 | +0.87 | 30.4% | 652.5 | 30.4% | -0.13 | — | — | 2.00 | — |
| — | 27.50 | 35.00 | 31.25 | +0.85 | 30.3% | 655 | 30.3% | -0.15 | 1.62 | 0.65 | 2.60 | — |
| — | 25.40 | 32.30 | 28.85 | +0.83 | 30.1% | 657.5 | 30.1% | -0.17 | — | — | 7.80 | — |
| — | 22.80 | 30.20 | 26.50 | +0.82 | 29.9% | 660 | 29.9% | -0.19 | 2.27 | 0.95 | 3.60 | — |
| — | 20.70 | 28.20 | 24.45 | +0.78 | 29.7% | 662.5 | 29.7% | -0.22 | 4.12 | 0.05 | 8.20 | — |
| — | 18.70 | 26.30 | 22.50 | +0.76 | 29.6% | 665 | 29.6% | -0.25 | 4.85 | 1.20 | 8.50 | — |
| — | 18.40 | 25.00 | 21.70 | +0.73 | 29.4% | 667.5 | 29.4% | -0.27 | 4.42 | 0.05 | 8.80 | — |
| — | 15.00 | 22.50 | 18.75 | +0.71 | 29.3% | 670 | 29.3% | -0.29 | 4.50 | 2.60 | 6.40 | — |
| — | 14.70 | 19.90 | 17.30 | +0.68 | 29.2% | 672.5 | 29.2% | -0.32 | 5.62 | 1.75 | 9.50 | — |
| — | 12.40 | 19.20 | 15.80 | +0.64 | 29.0% | 675 | 29.0% | -0.36 | 6.47 | 2.35 | 10.60 | — |
| — | 10.20 | 16.90 | 13.55 | +0.61 | 28.9% | 677.5 | 28.9% | -0.40 | 6.95 | 3.00 | 10.90 | — |
| — | 8.10 | 15.50 | 11.80 | +0.57 | 28.8% | 680 | 28.8% | -0.43 | 8.00 | 4.00 | 12.00 | — |
| — | 9.00 | 14.40 | 11.70 | +0.53 | 28.7% | 682.5 | 28.7% | -0.47 | 9.05 | 5.00 | 13.10 | — |
| — | 7.40 | 14.30 | 10.85 | +0.50 | 28.6% | 685 | 28.6% | -0.51 | 10.35 | 7.10 | 13.60 | — |
| — | 4.30 | 12.50 | 8.40 | +0.46 | 28.5% | 687.5 | 28.5% | -0.54 | 11.60 | 7.60 | 15.60 | — |
| — | 3.40 | 11.50 | 7.45 | +0.43 | 28.4% | 690 | 28.4% | -0.58 | 13.55 | 10.30 | 16.80 | — |
| — | 2.05 | 10.30 | 6.17 | +0.39 | 28.3% | 692.5 | 28.3% | -0.61 | 14.70 | 10.80 | 18.60 | — |
| — | 1.00 | 9.50 | 5.25 | +0.35 | 28.3% | 695 | 28.3% | -0.65 | 17.70 | 14.30 | 21.10 | — |
| — | 2.90 | 9.20 | 6.05 | +0.32 | 28.2% | 697.5 | 28.2% | -0.68 | 18.45 | 14.60 | 22.30 | — |
| — | 3.10 | 5.00 | 4.05 | +0.29 | 28.2% | 700 | 28.2% | -0.72 | 19.90 | 16.00 | 23.80 | — |
| — | 0.05 | 9.00 | 4.53 | +0.26 | 28.2% | 702.5 | 28.2% | -0.75 | 21.95 | 18.10 | 25.80 | — |
| — | 0.15 | 8.80 | 4.47 | +0.23 | 28.1% | 705 | 28.1% | -0.78 | 24.00 | 20.00 | 28.00 | — |
| — | — | 8.00 | — | +0.20 | 28.1% | 707.5 | 28.1% | -0.80 | 25.90 | 22.00 | 29.80 | — |
| — | 1.90 | 5.40 | 3.65 | +0.18 | 28.1% | 710 | 28.1% | -0.83 | 28.30 | 24.40 | 32.20 | — |
| — | — | 7.50 | — | +0.16 | 28.2% | 712.5 | 28.2% | -0.85 | 29.85 | 26.00 | 33.70 | — |
| — | 0.30 | 4.80 | 2.55 | +0.14 | 28.2% | 715 | 28.2% | -0.87 | 32.25 | 28.40 | 36.10 | — |
| — | — | 2.55 | — | +0.12 | 28.2% | 717.5 | 28.2% | -0.89 | 34.40 | 30.60 | 38.20 | — |
| — | — | 3.20 | — | +0.10 | 28.3% | 720 | 28.3% | -0.91 | 36.95 | 33.10 | 40.80 | — |
| — | — | 2.55 | — | +0.09 | 28.4% | 722.5 | 28.4% | -0.92 | 39.30 | 35.40 | 43.20 | — |
| — | — | 1.80 | — | +0.07 | 28.4% | 725 | 28.4% | -0.93 | 41.75 | 37.80 | 45.70 | — |
| — | — | 2.15 | — | — | — | 727.5 | 28.5% | -0.95 | 43.90 | 40.00 | 47.80 | — |
| — | — | 1.30 | — | +0.05 | 28.6% | 730 | 28.6% | -0.96 | 46.40 | 42.50 | 50.30 | — |
| — | — | 1.15 | — | +0.04 | 28.8% | 732.5 | 28.8% | -0.97 | 48.90 | 44.90 | 52.90 | — |
| — | — | 0.75 | — | +0.03 | 29.0% | 737.5 | 29.0% | -0.98 | 54.00 | 50.00 | 58.00 | — |
| — | — | 0.75 | — | +0.02 | 29.4% | 742.5 | 29.4% | -0.99 | 58.55 | 55.00 | 62.10 | — |
| — | — | 0.75 | — | +0.01 | 30.1% | 750 | 30.1% | -1.00 | 65.95 | 62.40 | 69.50 | — |
| — | — | 0.10 | — | +0.01 | 30.6% | 755 | 30.6% | -1.00 | 71.30 | 67.40 | 75.20 | — |
| — | — | 0.60 | — | +0.01 | 31.2% | 760 | 31.2% | -1.00 | 76.05 | 72.40 | 79.70 | — |
| — | — | 6.20 | — | +0.00 | 32.6% | 770 | 32.6% | -1.00 | 85.95 | 82.40 | 89.50 | — |
| — | — | 4.60 | — | +0.00 | 33.4% | 775 | 33.4% | -1.00 | 90.90 | 87.40 | 94.40 | — |
| — | — | 1.50 | — | +0.00 | 34.3% | 780 | 34.3% | -1.00 | 95.95 | 92.40 | 99.50 | — |
| — | — | 1.95 | — | +0.00 | 36.4% | 790 | 36.4% | -1.00 | 106.40 | 102.40 | 110.40 | — |
| — | — | 1.90 | — | +0.00 | 38.7% | 800 | 38.7% | -1.00 | 116.20 | 112.40 | 120.00 | — |
| — | — | 1.70 | — | +0.00 | 41.4% | 810 | 41.4% | -1.00 | 126.40 | 122.40 | 130.40 | — |
| — | — | 5.50 | — | +0.00 | 44.3% | 820 | 44.3% | -1.00 | 136.40 | 132.40 | 140.40 | — |
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.