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 | |
| — | 133.00 | 139.70 | 136.35 | +1.00 | 37.7% | 550 | 37.7% | -0.00 | — | — | 0.40 | — |
| — | 123.20 | 129.70 | 126.45 | +1.00 | 37.1% | 560 | 37.1% | -0.00 | — | — | 1.50 | — |
| — | 113.40 | 119.70 | 116.55 | +1.00 | 36.5% | 570 | 36.5% | -0.00 | — | — | 1.05 | — |
| — | 103.90 | 110.00 | 106.95 | +1.00 | 35.8% | 580 | 35.8% | -0.00 | — | — | 1.50 | — |
| — | 81.40 | 87.70 | 84.55 | +0.99 | 34.5% | 602.5 | 34.5% | -0.01 | — | — | 2.15 | — |
| — | 74.30 | 79.90 | 77.10 | — | — | 610 | — | — | — | — | 0.90 | — |
| — | 66.20 | 73.00 | 69.60 | — | — | 617.5 | — | — | — | — | 2.30 | — |
| — | 61.30 | 67.70 | 64.50 | — | — | 622.5 | — | — | — | — | 1.55 | — |
| — | 56.50 | 62.90 | 59.70 | +0.94 | 33.2% | 627.5 | 33.2% | -0.06 | — | — | 1.90 | — |
| — | 49.40 | 56.40 | 52.90 | +0.92 | 32.8% | 635 | 32.8% | -0.08 | — | — | 7.50 | — |
| — | 44.90 | 51.70 | 48.30 | +0.90 | 32.6% | 640 | 32.6% | -0.10 | — | — | 6.10 | — |
| — | 42.60 | 49.30 | 45.95 | +0.89 | 32.5% | 642.5 | 32.5% | -0.12 | 2.92 | 0.85 | 5.00 | — |
| — | 40.20 | 47.00 | 43.60 | +0.87 | 32.4% | 645 | 32.4% | -0.13 | — | — | 5.90 | — |
| — | 39.10 | 44.90 | 42.00 | +0.86 | 32.3% | 647.5 | 32.3% | -0.15 | 2.67 | 0.05 | 5.30 | — |
| — | 36.90 | 42.70 | 39.80 | +0.84 | 32.2% | 650 | 32.2% | -0.16 | 3.35 | 2.40 | 4.30 | — |
| — | 33.60 | 40.60 | 37.10 | +0.82 | 32.1% | 652.5 | 32.1% | -0.18 | 3.45 | 0.60 | 6.30 | — |
| — | 32.70 | 38.30 | 35.50 | +0.81 | 32.0% | 655 | 32.0% | -0.20 | 3.58 | 0.55 | 6.60 | — |
| — | 30.70 | 36.50 | 33.60 | +0.79 | 31.9% | 657.5 | 31.9% | -0.22 | 4.17 | 1.55 | 6.80 | — |
| — | 28.00 | 33.40 | 30.70 | +0.77 | 31.8% | 660 | 31.8% | -0.24 | 5.25 | 2.50 | 8.00 | — |
| — | 26.80 | 32.60 | 29.70 | +0.75 | 31.7% | 662.5 | 31.7% | -0.26 | 5.70 | 2.80 | 8.60 | — |
| 0 | 24.90 | 30.10 | 27.50 | +0.72 | 31.6% | 665 | 31.6% | -0.28 | 5.80 | 3.40 | 8.20 | — |
| — | 23.30 | 29.00 | 26.15 | +0.70 | 31.6% | 667.5 | 31.6% | -0.30 | 6.30 | 4.10 | 8.50 | — |
| — | 21.40 | 27.20 | 24.30 | +0.68 | 31.5% | 670 | 31.5% | -0.33 | 8.10 | 5.40 | 10.80 | — |
| — | 19.70 | 25.50 | 22.60 | +0.65 | 31.4% | 672.5 | 31.4% | -0.35 | 8.75 | 5.80 | 11.70 | — |
| — | 18.10 | 23.90 | 21.00 | +0.63 | 31.3% | 675 | 31.3% | -0.38 | 9.65 | 6.70 | 12.60 | — |
| — | 14.70 | 22.40 | 18.55 | +0.60 | 31.3% | 677.5 | 31.3% | -0.40 | 10.65 | 7.70 | 13.60 | — |
| — | 13.40 | 21.60 | 17.50 | +0.57 | 31.2% | 680 | 31.2% | -0.43 | 12.75 | 10.80 | 14.70 | — |
| — | 13.50 | 19.60 | 16.55 | +0.55 | 31.1% | 682.5 | 31.1% | -0.46 | 13.45 | 11.10 | 15.80 | — |
| — | 12.20 | 18.30 | 15.25 | +0.52 | 31.1% | 685 | 31.1% | -0.48 | 14.20 | 11.40 | 17.00 | — |
| — | 9.70 | 17.10 | 13.40 | +0.49 | 31.0% | 687.5 | 31.0% | -0.51 | 15.85 | 12.30 | 19.40 | — |
| — | 10.20 | 15.90 | 13.05 | +0.47 | 31.0% | 690 | 31.0% | -0.54 | 16.65 | 13.60 | 19.70 | — |
| — | 8.60 | 14.70 | 11.65 | +0.44 | 30.9% | 692.5 | 30.9% | -0.56 | 18.05 | 15.00 | 21.10 | — |
| — | 7.60 | 13.70 | 10.65 | +0.41 | 30.9% | 695 | 30.9% | -0.59 | 19.40 | 16.40 | 22.40 | — |
| — | 6.60 | 12.70 | 9.65 | +0.39 | 30.9% | 697.5 | 30.9% | -0.62 | 20.60 | 18.10 | 23.10 | — |
| — | 5.60 | 11.80 | 8.70 | +0.36 | 30.8% | 700 | 30.8% | -0.64 | 22.50 | 19.60 | 25.40 | — |
| — | 4.30 | 11.10 | 7.70 | +0.34 | 30.8% | 702.5 | 30.8% | -0.67 | 24.35 | 21.30 | 27.40 | — |
| — | 3.70 | 10.20 | 6.95 | +0.31 | 30.8% | 705 | 30.8% | -0.69 | 26.85 | 23.80 | 29.90 | — |
| — | 3.40 | 10.70 | 7.05 | +0.29 | 30.8% | 707.5 | 30.8% | -0.71 | 27.65 | 24.70 | 30.60 | — |
| — | 3.80 | 8.60 | 6.20 | +0.27 | 30.8% | 710 | 30.8% | -0.74 | 29.50 | 26.60 | 32.40 | — |
| — | 1.60 | 7.80 | 4.70 | +0.25 | 30.8% | 712.5 | 30.8% | -0.76 | 31.35 | 28.40 | 34.30 | — |
| — | 1.80 | 7.80 | 4.80 | +0.22 | 30.8% | 715 | 30.8% | -0.78 | 33.35 | 30.50 | 36.20 | — |
| — | 0.80 | 7.70 | 4.25 | +0.21 | 30.8% | 717.5 | 30.8% | -0.80 | 35.10 | 32.00 | 38.20 | — |
| — | 2.00 | 7.20 | 4.60 | +0.19 | 30.8% | 720 | 30.8% | -0.81 | 37.20 | 34.40 | 40.00 | — |
| — | 0.50 | 6.90 | 3.70 | +0.17 | 30.8% | 722.5 | 30.8% | -0.83 | 39.50 | 36.60 | 42.40 | — |
| — | 0.25 | 6.90 | 3.58 | +0.16 | 30.8% | 725 | 30.8% | -0.85 | 41.30 | 38.70 | 43.90 | — |
| — | 0.05 | 6.50 | 3.27 | +0.14 | 30.9% | 727.5 | 30.9% | -0.86 | 44.05 | 41.40 | 46.70 | — |
| — | — | 4.70 | — | +0.12 | 30.9% | 730 | 30.9% | -0.88 | 46.00 | 43.10 | 48.90 | — |
| — | — | 5.80 | — | +0.10 | 31.0% | 735 | 31.0% | -0.90 | 50.50 | 47.60 | 53.40 | — |
| — | 0.40 | 2.35 | 1.38 | +0.07 | 31.2% | 742.5 | 31.2% | -0.93 | 57.65 | 55.00 | 60.30 | — |
| — | 0.05 | 1.30 | 0.68 | +0.06 | 31.3% | 747.5 | 31.3% | -0.94 | 62.55 | 59.40 | 65.70 | — |
| — | — | 1.00 | — | +0.04 | 31.6% | 755 | 31.6% | -0.96 | 69.65 | 66.60 | 72.70 | — |
| 26 | — | 1.15 | — | +0.03 | 31.8% | 760 | 31.8% | -0.97 | 74.95 | 71.90 | 78.00 | — |
| — | — | 1.50 | — | +0.02 | 32.3% | 770 | 32.3% | -0.99 | 84.70 | 81.40 | 88.00 | — |
| 9 | 0.05 | 2.95 | 1.50 | +0.01 | 33.0% | 780 | 33.0% | -1.00 | 94.85 | 91.70 | 98.00 | — |
| — | — | 3.00 | — | +0.01 | 33.8% | 790 | 33.8% | -1.00 | 104.60 | 101.20 | 108.00 | — |
| — | — | 0.15 | — | +0.01 | 34.7% | 800 | 34.7% | -1.00 | 114.55 | 111.60 | 117.50 | — |
| — | — | 3.00 | — | +0.00 | 35.7% | 810 | 35.7% | -1.00 | 124.55 | 121.60 | 127.50 | — |
| — | — | 5.30 | — | +0.00 | 37.0% | 820 | 37.0% | -1.00 | 135.30 | 131.20 | 139.40 | — |
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.