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 | |
| — | 130.40 | 138.00 | 134.20 | +1.00 | 36.6% | 550 | 36.6% | -0.00 | — | — | 0.40 | — |
| — | 120.40 | 128.20 | 124.30 | +1.00 | 35.6% | 560 | 35.6% | -0.00 | — | — | 0.65 | — |
| — | 110.50 | 118.10 | 114.30 | +1.00 | 34.7% | 570 | 34.7% | -0.00 | — | — | 1.00 | — |
| — | 100.50 | 108.30 | 104.40 | +1.00 | 33.8% | 580 | 33.8% | -0.01 | — | — | 1.25 | — |
| — | — | — | — | +0.98 | 31.8% | 602.5 | 31.8% | -0.02 | — | — | — | — |
| — | 70.80 | 78.60 | 74.70 | +0.98 | 31.2% | 610 | 31.2% | -0.03 | — | — | 1.10 | — |
| — | — | — | — | +0.96 | 30.6% | 617.5 | 30.6% | -0.04 | — | — | — | — |
| — | 55.90 | 64.00 | 59.95 | +0.95 | 30.0% | 625 | 30.0% | -0.06 | — | — | 2.20 | — |
| 3 | 51.10 | 59.10 | 55.10 | +0.93 | 29.6% | 630 | 29.6% | -0.07 | 1.45 | 0.05 | 2.85 | 47 |
| 0 | 46.50 | 54.40 | 50.45 | +0.91 | 29.3% | 635 | 29.3% | -0.10 | — | — | 7.60 | — |
| — | 42.60 | 50.00 | 46.30 | +0.89 | 28.9% | 640 | 28.9% | -0.12 | 3.52 | 0.35 | 6.70 | — |
| — | 37.80 | 45.50 | 41.65 | +0.86 | 28.6% | 645 | 28.6% | -0.15 | — | — | 7.60 | — |
| — | — | — | — | +0.85 | 28.5% | 647.5 | 28.5% | -0.16 | — | — | — | — |
| — | 33.60 | 41.60 | 37.60 | +0.83 | 28.3% | 650 | 28.3% | -0.18 | 2.92 | 0.65 | 5.20 | — |
| — | — | — | — | +0.82 | 28.2% | 652.5 | 28.2% | -0.20 | — | — | — | — |
| — | 29.00 | 37.00 | 33.00 | +0.80 | 28.0% | 655 | 28.0% | -0.22 | 5.47 | 1.85 | 9.10 | — |
| — | — | — | — | +0.78 | 27.9% | 657.5 | 27.9% | -0.24 | — | — | — | — |
| — | 26.00 | 31.80 | 28.90 | +0.76 | 27.8% | 660 | 27.8% | -0.26 | 5.65 | 2.00 | 9.30 | — |
| — | 24.00 | 31.50 | 27.75 | +0.73 | 27.6% | 662.5 | 27.6% | -0.28 | 6.40 | 2.30 | 10.50 | — |
| — | 22.00 | 29.80 | 25.90 | +0.71 | 27.5% | 665 | 27.5% | -0.30 | 7.00 | 3.00 | 11.00 | — |
| — | 20.20 | 28.20 | 24.20 | +0.69 | 27.4% | 667.5 | 27.4% | -0.33 | 7.70 | 4.00 | 11.40 | — |
| — | 18.50 | 25.80 | 22.15 | +0.67 | 27.3% | 670 | 27.3% | -0.35 | 9.95 | 7.00 | 12.90 | — |
| — | 17.00 | 25.30 | 21.15 | +0.63 | 27.2% | 672.5 | 27.2% | -0.38 | 9.70 | 6.00 | 13.40 | — |
| — | 15.20 | 23.10 | 19.15 | +0.62 | 27.1% | 675 | 27.1% | -0.39 | 11.10 | 7.10 | 15.10 | — |
| — | 14.00 | 22.10 | 18.05 | +0.58 | 27.0% | 677.5 | 27.0% | -0.42 | 11.80 | 8.00 | 15.60 | — |
| — | 12.80 | 20.60 | 16.70 | +0.56 | 26.9% | 680 | 26.9% | -0.46 | 13.50 | 9.60 | 17.40 | — |
| — | 11.00 | 19.00 | 15.00 | +0.53 | 26.9% | 682.5 | 26.9% | -0.48 | 14.10 | 10.10 | 18.10 | — |
| — | 10.40 | 18.30 | 14.35 | +0.50 | 26.8% | 685 | 26.8% | -0.51 | 15.75 | 12.00 | 19.50 | — |
| — | 10.30 | 16.80 | 13.55 | +0.47 | 26.7% | 687.5 | 26.7% | -0.54 | 17.70 | 14.00 | 21.40 | — |
| — | 9.80 | 16.50 | 13.15 | +0.44 | 26.7% | 690 | 26.7% | -0.57 | 18.05 | 14.00 | 22.10 | — |
| — | 7.00 | 14.90 | 10.95 | +0.41 | 26.6% | 692.5 | 26.6% | -0.59 | 19.65 | 16.00 | 23.30 | — |
| — | 6.00 | 13.80 | 9.90 | +0.39 | 26.6% | 695 | 26.6% | -0.61 | 21.70 | 18.40 | 25.00 | — |
| — | 5.00 | 12.90 | 8.95 | +0.37 | 26.6% | 697.5 | 26.6% | -0.64 | 22.80 | 19.00 | 26.60 | — |
| — | 5.80 | 9.80 | 7.80 | +0.33 | 26.5% | 700 | 26.5% | -0.68 | 24.85 | 21.00 | 28.70 | — |
| — | 3.00 | 11.00 | 7.00 | +0.31 | 26.5% | 702.5 | 26.5% | -0.70 | 26.10 | 22.00 | 30.20 | — |
| — | 2.40 | 10.40 | 6.40 | +0.28 | 26.5% | 705 | 26.5% | -0.72 | 27.65 | 24.00 | 31.30 | — |
| — | 1.10 | 9.00 | 5.05 | +0.26 | 26.5% | 707.5 | 26.5% | -0.75 | 29.65 | 26.00 | 33.30 | — |
| — | 2.90 | 9.20 | 6.05 | +0.24 | 26.5% | 710 | 26.5% | -0.77 | 31.50 | 28.00 | 35.00 | — |
| — | — | — | — | +0.22 | 26.5% | 712.5 | 26.5% | -0.79 | — | — | — | — |
| — | 0.60 | 8.30 | 4.45 | +0.20 | 26.6% | 715 | 26.6% | -0.81 | 35.50 | 32.00 | 39.00 | — |
| — | — | — | — | +0.18 | 26.6% | 717.5 | 26.6% | -0.83 | — | — | — | — |
| — | 1.80 | 8.20 | 5.00 | +0.16 | 26.6% | 720 | 26.6% | -0.84 | 39.85 | 36.00 | 43.70 | — |
| — | — | — | — | +0.15 | 26.7% | 722.5 | 26.7% | -0.86 | — | — | — | — |
| — | 0.05 | 6.00 | 3.02 | +0.13 | 26.7% | 725 | 26.7% | -0.87 | 43.80 | 40.00 | 47.60 | — |
| — | — | — | — | +0.12 | 26.8% | 727.5 | 26.8% | -0.88 | — | — | — | — |
| — | — | 4.60 | — | +0.11 | 26.9% | 730 | 26.9% | -0.90 | 48.35 | 45.00 | 51.70 | — |
| — | — | — | — | +0.10 | 27.0% | 732.5 | 27.0% | -0.91 | — | — | — | — |
| — | — | — | — | +0.08 | 27.1% | 737.5 | 27.1% | -0.92 | — | — | — | — |
| — | — | — | — | +0.06 | 27.4% | 742.5 | 27.4% | -0.94 | — | — | — | — |
| — | 0.30 | 1.65 | 0.97 | +0.04 | 27.8% | 750 | 27.8% | -0.96 | 67.70 | 63.70 | 71.70 | — |
| — | — | 0.85 | — | +0.04 | 28.1% | 755 | 28.1% | -0.97 | 72.25 | 68.50 | 76.00 | — |
| — | — | 0.85 | — | +0.03 | 28.5% | 760 | 28.5% | -0.97 | 77.10 | 73.50 | 80.70 | — |
| — | — | 0.60 | — | +0.02 | 29.3% | 770 | 29.3% | -0.98 | 86.90 | 83.40 | 90.40 | — |
| — | — | 0.25 | — | +0.01 | 30.4% | 780 | 30.4% | -0.99 | 96.60 | 93.30 | 99.90 | — |
| — | — | 0.15 | — | +0.01 | 31.6% | 790 | 31.6% | -0.99 | 107.10 | 103.20 | 111.00 | — |
| — | — | 0.40 | — | — | — | 800 | — | — | 117.00 | 113.20 | 120.80 | — |
| — | — | 2.95 | — | +0.01 | 34.5% | 810 | 34.5% | -0.99 | 127.20 | 123.20 | 131.20 | — |
| — | — | 1.70 | — | +0.01 | 36.3% | 820 | 36.3% | -1.00 | 137.20 | 133.20 | 141.20 | — |
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.