Spot 690.52
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 136.30 | 144.20 | 140.25 | +1.00 | 38.8% | 550 | 38.8% | -0.00 | — | — | 0.05 | — |
| — | 126.30 | 132.30 | 129.30 | +1.00 | 37.9% | 560 | 37.9% | -0.00 | — | — | 4.30 | — |
| — | 116.30 | 124.40 | 120.35 | +1.00 | 37.0% | 570 | 37.0% | -0.00 | — | — | 1.60 | — |
| — | 106.30 | 114.30 | 110.30 | +1.00 | 36.1% | 580 | 36.1% | -0.00 | — | — | 4.30 | — |
| — | 83.80 | 90.20 | 87.00 | +1.00 | 34.3% | 602.5 | 34.3% | -0.00 | — | — | 2.05 | — |
| — | 76.30 | 83.20 | 79.75 | +1.00 | 33.7% | 610 | 33.7% | -0.00 | — | — | 4.30 | — |
| — | 68.90 | 75.70 | 72.30 | +1.00 | 33.2% | 617.5 | 33.2% | -0.01 | — | — | 4.30 | — |
| — | 61.40 | 68.20 | 64.80 | +0.99 | 32.6% | 625 | 32.6% | -0.01 | — | — | 4.40 | — |
| — | 56.60 | 62.90 | 59.75 | +0.99 | 32.3% | 630 | 32.3% | -0.02 | — | — | 4.40 | — |
| — | 51.60 | 58.50 | 55.05 | +0.98 | 31.9% | 635 | 31.9% | -0.03 | — | — | 4.00 | — |
| — | 46.50 | 53.00 | 49.75 | +0.98 | 31.5% | 640 | 31.5% | -0.04 | — | — | 4.30 | — |
| — | 41.90 | 47.70 | 44.80 | +0.96 | 31.2% | 645 | 31.2% | -0.06 | — | — | 4.90 | — |
| — | 39.50 | 45.10 | 42.30 | +0.95 | 31.0% | 647.5 | 31.0% | -0.07 | — | — | 3.80 | — |
| — | 36.90 | 43.20 | 40.05 | +0.94 | 30.8% | 650 | 30.8% | -0.08 | 1.77 | 0.05 | 3.50 | 17 |
| 0 | 35.00 | 41.80 | 38.40 | +0.93 | 30.6% | 652.5 | 30.6% | -0.10 | — | — | 4.60 | — |
| — | 32.20 | 39.30 | 35.75 | +0.92 | 30.4% | 655 | 30.4% | -0.11 | 2.92 | 0.05 | 5.80 | — |
| — | 30.20 | 35.90 | 33.05 | +0.90 | 30.2% | 657.5 | 30.2% | -0.13 | — | — | 6.00 | — |
| — | 27.70 | 34.00 | 30.85 | +0.89 | 30.0% | 660 | 30.0% | -0.15 | 3.20 | 0.10 | 6.30 | — |
| — | 25.50 | 31.70 | 28.60 | +0.87 | 29.8% | 662.5 | 29.8% | -0.17 | 3.33 | 0.05 | 6.60 | — |
| — | 23.30 | 29.80 | 26.55 | +0.85 | 29.6% | 665 | 29.6% | -0.19 | 3.80 | 0.60 | 7.00 | — |
| — | 22.50 | 28.00 | 25.25 | +0.82 | 29.5% | 667.5 | 29.5% | -0.21 | 3.80 | 0.40 | 7.20 | — |
| — | 19.70 | 26.00 | 22.85 | +0.79 | 29.3% | 670 | 29.3% | -0.24 | 3.73 | 1.35 | 6.10 | — |
| — | 17.60 | 24.30 | 20.95 | +0.77 | 29.1% | 672.5 | 29.1% | -0.27 | 4.97 | 1.55 | 8.40 | — |
| — | 15.10 | 22.70 | 18.90 | +0.73 | 29.0% | 675 | — | — | 5.58 | 2.15 | 9.00 | — |
| — | 13.70 | 20.60 | 17.15 | +0.70 | 28.9% | 677.5 | 28.9% | -0.34 | 6.90 | 4.10 | 9.70 | — |
| — | 12.10 | 19.10 | 15.60 | — | — | 680 | 28.7% | -0.37 | 7.65 | 4.90 | 10.40 | — |
| — | 10.00 | 17.30 | 13.65 | — | — | 682.5 | — | — | 7.60 | 3.90 | 11.30 | — |
| — | 9.90 | 15.90 | 12.90 | — | — | 685 | — | — | 8.25 | 6.60 | 9.90 | — |
| — | 7.90 | 14.10 | 11.00 | — | — | 687.5 | — | — | 10.80 | 8.20 | 13.40 | — |
| — | 8.90 | 13.10 | 11.00 | — | — | 690 | — | — | 10.90 | 7.20 | 14.60 | — |
| — | 5.90 | 9.40 | 7.65 | — | — | 692.5 | — | — | 12.55 | 9.10 | 16.00 | — |
| — | 3.30 | 11.10 | 7.20 | — | — | 695 | — | — | 14.40 | 11.40 | 17.40 | — |
| — | 2.70 | 10.00 | 6.35 | — | — | 697.5 | — | — | 15.15 | 12.70 | 17.60 | — |
| — | 2.75 | 8.40 | 5.58 | — | — | 700 | — | — | 16.90 | 13.20 | 20.60 | — |
| — | 2.85 | 5.90 | 4.38 | — | — | 702.5 | — | — | 19.20 | 16.60 | 21.80 | — |
| — | 0.40 | 7.90 | 4.15 | — | — | 705 | — | — | 21.60 | 19.00 | 24.20 | — |
| — | 0.20 | 6.00 | 3.10 | — | — | 707.5 | — | — | 23.20 | 20.30 | 26.10 | — |
| — | 1.60 | 3.90 | 2.75 | — | — | 710 | — | — | 25.00 | 21.90 | 28.10 | — |
| — | — | 6.20 | — | — | — | 712.5 | — | — | 26.90 | 23.70 | 30.10 | — |
| — | 0.05 | 5.30 | 2.67 | — | — | 715 | — | — | 29.25 | 26.20 | 32.30 | — |
| — | — | 5.90 | — | — | — | 717.5 | 29.1% | -0.84 | 31.10 | 27.90 | 34.30 | — |
| — | 1.50 | 2.10 | 1.80 | +0.14 | 29.2% | 720 | 29.2% | -0.86 | 32.95 | 29.30 | 36.60 | — |
| — | 0.05 | 3.50 | 1.77 | +0.12 | 29.3% | 722.5 | 29.3% | -0.88 | 35.50 | 33.40 | 37.60 | — |
| — | — | 1.65 | — | +0.11 | 29.4% | 725 | 29.4% | -0.89 | 38.20 | 35.30 | 41.10 | — |
| — | — | 4.80 | — | +0.10 | 29.6% | 727.5 | 29.6% | -0.91 | 40.30 | 37.10 | 43.50 | — |
| — | 0.40 | 1.40 | 0.90 | +0.08 | 29.7% | 730 | 29.7% | -0.92 | 42.80 | 39.70 | 45.90 | — |
| — | — | 4.40 | — | +0.07 | 29.9% | 732.5 | 29.9% | -0.93 | 45.40 | 42.70 | 48.10 | — |
| — | — | 0.95 | — | +0.05 | 30.2% | 737.5 | 30.2% | -0.95 | 49.75 | 46.60 | 52.90 | — |
| — | — | 0.90 | — | +0.04 | 30.5% | 742.5 | 30.5% | -0.96 | 54.00 | 51.10 | 56.90 | — |
| — | — | 3.30 | — | +0.02 | 31.1% | 750 | 31.1% | -0.98 | 62.15 | 59.00 | 65.30 | — |
| — | — | 1.80 | — | +0.02 | 31.4% | 755 | 31.4% | -0.98 | 67.40 | 64.50 | 70.30 | — |
| — | — | 0.40 | — | +0.01 | 31.8% | 760 | 31.8% | -0.99 | 71.70 | 68.20 | 75.20 | — |
| — | — | 3.30 | — | +0.01 | 32.7% | 770 | 32.7% | -0.99 | 82.30 | 79.40 | 85.20 | — |
| — | — | 4.30 | — | +0.01 | 33.1% | 775 | 33.1% | -1.00 | 86.65 | 83.10 | 90.20 | — |
| — | — | 4.30 | — | +0.00 | 33.7% | 780 | 33.7% | -1.00 | 91.65 | 88.10 | 95.20 | — |
| — | — | 4.30 | — | +0.00 | 34.8% | 790 | 34.8% | -1.00 | 101.70 | 98.20 | 105.20 | — |
| — | — | 0.05 | — | +0.00 | 36.0% | 800 | 36.0% | -1.00 | 111.70 | 108.30 | 115.10 | — |
| — | — | 0.20 | — | +0.00 | 37.4% | 810 | 37.4% | -1.00 | 121.15 | 117.20 | 125.10 | — |
| — | — | 4.30 | — | +0.00 | 39.0% | 820 | 39.0% | -1.00 | 131.40 | 127.70 | 135.10 | — |
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.