Spot 685.38
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 133.80 | 140.00 | 136.90 | +1.00 | 44.6% | 550 | 44.6% | -0.00 | — | — | 5.10 | — |
| — | 124.10 | 129.60 | 126.85 | +1.00 | 43.4% | 560 | 43.4% | -0.00 | — | — | 2.10 | — |
| — | 113.80 | 119.60 | 116.70 | +1.00 | 42.2% | 570 | 42.2% | -0.00 | — | — | 5.10 | — |
| — | 104.20 | 109.60 | 106.90 | +1.00 | 41.0% | 580 | 41.0% | -0.00 | — | — | 1.40 | — |
| — | 96.30 | 102.10 | 99.20 | +1.00 | 40.2% | 587.5 | 40.2% | -0.00 | — | — | 2.60 | — |
| — | 88.70 | 94.60 | 91.65 | +1.00 | 39.4% | 595 | 39.4% | -0.00 | — | — | 1.90 | — |
| — | 81.70 | 87.10 | 84.40 | +1.00 | 38.6% | 602.5 | 38.6% | -0.00 | — | — | 1.70 | — |
| — | 73.40 | 79.60 | 76.50 | +1.00 | 37.8% | 610 | 37.8% | -0.00 | — | — | 1.50 | — |
| — | 66.00 | 72.10 | 69.05 | +1.00 | 37.1% | 617.5 | 37.1% | -0.00 | — | — | 5.10 | — |
| — | 61.30 | 67.60 | 64.45 | +0.99 | 36.6% | 622.5 | 36.6% | -0.01 | — | — | 5.10 | — |
| — | 55.80 | 62.60 | 59.20 | +0.99 | 36.2% | 627.5 | 36.2% | -0.01 | — | — | 3.40 | — |
| — | 48.60 | 55.20 | 51.90 | +0.98 | 35.5% | 635 | 35.5% | -0.02 | — | — | 1.50 | — |
| — | 43.50 | 50.20 | 46.85 | +0.97 | 35.0% | 640 | 35.0% | -0.03 | — | — | 0.30 | — |
| — | 41.20 | 47.30 | 44.25 | +0.97 | 34.8% | 642.5 | 34.8% | -0.03 | — | — | 0.75 | — |
| — | 39.70 | 45.40 | 42.55 | +0.96 | 34.6% | 645 | 34.6% | -0.04 | — | — | 5.40 | — |
| — | 36.40 | 43.00 | 39.70 | +0.95 | 34.3% | 647.5 | 34.3% | -0.05 | — | — | 2.35 | — |
| — | 33.70 | 40.20 | 36.95 | +0.93 | 34.1% | 650 | 34.1% | -0.07 | 0.53 | 0.15 | 0.90 | — |
| — | 31.20 | 38.20 | 34.70 | +0.92 | 33.9% | 652.5 | 33.9% | -0.08 | 2.25 | 0.20 | 4.30 | — |
| — | 29.30 | 35.90 | 32.60 | +0.90 | 33.6% | 655 | 33.6% | -0.10 | 0.97 | 0.45 | 1.50 | — |
| — | 28.20 | 32.30 | 30.25 | +0.89 | 33.4% | 657.5 | 33.4% | -0.11 | 1.10 | 0.40 | 1.80 | — |
| — | 24.70 | 31.60 | 28.15 | +0.86 | 33.2% | 660 | 33.2% | -0.14 | 1.68 | 1.10 | 2.25 | — |
| — | 23.40 | 29.10 | 26.25 | +0.84 | 33.0% | 662.5 | 33.0% | -0.16 | 1.43 | 0.35 | 2.50 | — |
| — | 21.60 | 26.70 | 24.15 | +0.81 | 32.7% | 665 | 32.7% | -0.19 | — | — | 3.10 | — |
| — | 19.70 | 24.90 | 22.30 | +0.78 | 32.5% | 667.5 | 32.5% | -0.22 | 3.40 | 0.40 | 6.40 | — |
| — | 17.10 | 23.00 | 20.05 | +0.75 | 32.3% | 670 | 32.3% | -0.25 | 5.20 | 1.70 | 8.70 | — |
| — | 15.80 | 21.00 | 18.40 | +0.72 | 32.2% | 672.5 | 32.2% | -0.28 | 3.52 | 1.95 | 5.10 | — |
| — | 14.00 | 19.10 | 16.55 | +0.68 | 32.0% | 675 | 32.0% | -0.32 | 4.97 | 2.15 | 7.80 | — |
| — | 11.90 | 17.40 | 14.65 | +0.64 | 31.9% | 677.5 | 31.9% | -0.36 | 5.45 | 2.60 | 8.30 | — |
| — | 10.60 | 15.70 | 13.15 | +0.60 | 31.7% | 680 | 31.7% | -0.40 | 6.10 | 3.00 | 9.20 | — |
| — | 8.20 | 13.30 | 10.75 | +0.55 | 31.6% | 682.5 | 31.6% | -0.45 | 6.95 | 4.40 | 9.50 | — |
| — | 8.50 | 11.00 | 9.75 | +0.51 | 31.6% | 685 | 31.6% | -0.49 | 7.20 | 5.20 | 9.20 | — |
| — | 6.00 | 12.00 | 9.00 | +0.47 | 31.5% | 687.5 | 31.5% | -0.53 | 10.65 | 8.20 | 13.10 | — |
| — | 5.30 | 8.70 | 7.00 | +0.42 | 31.5% | 690 | 31.5% | -0.58 | 10.90 | 8.40 | 13.40 | — |
| — | 5.20 | 6.60 | 5.90 | +0.38 | 31.5% | 692.5 | 31.5% | -0.62 | 12.60 | 9.10 | 16.10 | — |
| — | 2.95 | 9.50 | 6.22 | +0.34 | 31.5% | 695 | 31.5% | -0.66 | 13.85 | 11.30 | 16.40 | — |
| — | 3.60 | 7.60 | 5.60 | +0.30 | 31.5% | 697.5 | 31.5% | -0.70 | 15.95 | 14.10 | 17.80 | — |
| — | 3.00 | 4.50 | 3.75 | +0.26 | 31.6% | 700 | 31.6% | -0.74 | 17.35 | 14.40 | 20.30 | — |
| — | 2.40 | 7.70 | 5.05 | +0.23 | 31.6% | 702.5 | 31.6% | -0.77 | 18.40 | 15.90 | 20.90 | — |
| — | 2.10 | 5.00 | 3.55 | +0.20 | 31.7% | 705 | 31.7% | -0.80 | 20.65 | 17.90 | 23.40 | — |
| — | 1.80 | 4.40 | 3.10 | +0.17 | 31.8% | 707.5 | 31.8% | -0.83 | 22.65 | 20.00 | 25.30 | — |
| — | 0.85 | 2.70 | 1.77 | +0.15 | 31.9% | 710 | 31.9% | -0.86 | 24.75 | 22.20 | 27.30 | — |
| — | 0.70 | 2.25 | 1.48 | +0.12 | 32.0% | 712.5 | 32.0% | -0.88 | 27.00 | 24.40 | 29.60 | — |
| — | 0.05 | 2.50 | 1.27 | +0.11 | 32.1% | 715 | 32.1% | -0.90 | 29.50 | 27.20 | 31.80 | — |
| — | 0.05 | 2.60 | 1.32 | +0.09 | 32.2% | 717.5 | 32.2% | -0.92 | 32.20 | 28.60 | 35.80 | — |
| — | 0.20 | 1.25 | 0.72 | +0.07 | 32.3% | 720 | 32.3% | -0.93 | 34.20 | 30.90 | 37.50 | — |
| — | — | 0.90 | — | +0.06 | 32.4% | 722.5 | 32.4% | -0.94 | 36.25 | 33.20 | 39.30 | — |
| — | 0.05 | 1.85 | 0.95 | +0.05 | 32.5% | 725 | 32.5% | -0.96 | 39.15 | 35.60 | 42.70 | — |
| — | 0.05 | 1.90 | 0.97 | +0.04 | 32.7% | 727.5 | 32.7% | -0.97 | 41.05 | 38.00 | 44.10 | — |
| — | — | 1.70 | — | +0.03 | 32.8% | 730 | 32.8% | -0.97 | 43.50 | 40.90 | 46.10 | — |
| — | — | 1.90 | — | +0.02 | 33.1% | 735 | 33.1% | -0.99 | 48.90 | 45.80 | 52.00 | — |
| — | — | 5.20 | — | +0.01 | 33.5% | 742.5 | 33.5% | -1.00 | 56.35 | 53.00 | 59.70 | — |
| — | — | 5.10 | — | +0.01 | 33.9% | 747.5 | 33.9% | -1.00 | 61.30 | 58.00 | 64.60 | — |
| — | — | 0.10 | — | +0.00 | 34.4% | 755 | 34.4% | -1.00 | 68.65 | 65.30 | 72.00 | — |
| — | — | 1.70 | — | +0.00 | 34.8% | 760 | 34.8% | -1.00 | 73.65 | 70.30 | 77.00 | — |
| — | — | 0.70 | — | +0.00 | 35.7% | 770 | 35.7% | -1.00 | 83.65 | 80.30 | 87.00 | — |
| — | — | 1.50 | — | +0.00 | 36.3% | 775 | 36.3% | -1.00 | 88.90 | 85.30 | 92.50 | — |
| — | — | 0.10 | — | +0.00 | 36.8% | 780 | 36.8% | -1.00 | 93.45 | 90.50 | 96.40 | — |
| — | — | 1.50 | — | +0.00 | 38.1% | 790 | 38.1% | -1.00 | 103.50 | 100.30 | 106.70 | — |
| — | — | 0.10 | — | +0.00 | 39.6% | 800 | 39.6% | -1.00 | 113.95 | 110.30 | 117.60 | — |
| — | — | 1.50 | — | +0.00 | 41.3% | 810 | 41.3% | -1.00 | 124.10 | 120.30 | 127.90 | — |
| — | — | 2.90 | — | +0.00 | 43.1% | 820 | 43.1% | -1.00 | 134.35 | 130.30 | 138.40 | — |
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.