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 | 144.40 | 140.35 | +1.00 | 35.5% | 550 | 35.5% | -0.00 | — | — | 4.30 | — |
| — | 126.30 | 134.20 | 130.25 | +1.00 | 34.7% | 560 | 34.7% | -0.00 | — | — | 0.05 | — |
| — | 116.30 | 124.20 | 120.25 | +1.00 | 34.1% | 570 | 34.1% | -0.00 | — | — | 1.60 | — |
| — | 106.50 | 113.90 | 110.20 | +1.00 | 33.4% | 580 | 33.4% | -0.00 | — | — | 2.15 | — |
| — | 76.40 | 83.20 | 79.80 | +0.99 | 31.7% | 610 | 31.7% | -0.02 | — | — | 1.90 | — |
| — | 61.90 | 68.70 | 65.30 | +0.97 | 31.0% | 625 | 31.0% | -0.05 | — | — | 4.90 | — |
| — | 57.00 | 64.10 | 60.55 | +0.96 | 30.7% | 630 | 30.7% | -0.06 | — | — | 5.20 | — |
| — | 52.40 | 59.70 | 56.05 | +0.94 | 30.5% | 635 | 30.5% | -0.08 | 2.77 | 0.05 | 5.50 | — |
| — | 48.40 | 54.30 | 51.35 | +0.92 | 30.3% | 640 | 30.3% | -0.10 | — | — | 5.90 | 9 |
| 0 | 43.20 | 50.00 | 46.60 | — | — | 645 | — | — | 3.23 | 0.05 | 6.40 | — |
| — | 39.60 | 45.20 | 42.40 | +0.87 | 29.9% | 650 | — | — | 2.98 | 1.95 | 4.00 | — |
| — | 34.80 | 40.60 | 37.70 | — | — | 655 | — | — | 3.80 | 2.50 | 5.10 | — |
| — | 32.00 | 40.00 | 36.00 | — | — | 657.5 | — | — | 4.72 | 1.55 | 7.90 | — |
| — | 30.60 | 38.20 | 34.40 | — | — | 660 | — | — | 4.88 | 1.85 | 7.90 | — |
| — | 28.90 | 35.20 | 32.05 | — | — | 662.5 | — | — | 5.15 | 1.50 | 8.80 | — |
| — | 27.10 | 33.20 | 30.15 | — | — | 665 | — | — | 6.25 | 2.60 | 9.90 | — |
| — | 24.80 | 31.60 | 28.20 | — | — | 667.5 | — | — | 7.65 | 5.30 | 10.00 | — |
| — | 22.70 | 30.00 | 26.35 | — | — | 670 | — | — | 7.35 | 5.70 | 9.00 | — |
| — | 21.00 | 28.60 | 24.80 | — | — | 672.5 | — | — | 8.50 | 7.20 | 9.80 | — |
| — | 19.60 | 26.50 | 23.05 | — | — | 675 | — | — | 8.95 | 5.10 | 12.80 | — |
| — | 17.70 | 25.10 | 21.40 | +0.63 | 29.2% | 677.5 | — | — | 10.80 | 7.90 | 13.70 | — |
| — | 16.80 | 23.30 | 20.05 | — | — | 680 | — | — | 11.25 | 7.90 | 14.60 | — |
| — | 15.50 | 22.10 | 18.80 | +0.58 | 29.1% | 682.5 | — | — | 11.70 | 9.10 | 14.30 | — |
| — | 13.30 | 20.80 | 17.05 | — | — | 685 | — | — | 12.95 | 9.60 | 16.30 | — |
| — | 12.10 | 19.50 | 15.80 | — | — | 687.5 | — | — | 14.30 | 10.70 | 17.90 | — |
| — | 11.60 | 18.30 | 14.95 | +0.51 | 29.1% | 690 | 29.1% | -0.50 | 14.80 | 11.60 | 18.00 | — |
| — | 10.70 | 16.80 | 13.75 | — | — | 692.5 | — | — | 17.05 | 13.70 | 20.40 | — |
| — | 10.10 | 16.10 | 13.10 | — | — | 695 | — | — | 18.00 | 14.20 | 21.80 | — |
| — | 7.20 | 14.80 | 11.00 | — | — | 697.5 | — | — | 19.70 | 16.60 | 22.80 | — |
| — | 6.60 | 13.90 | 10.25 | +0.41 | 29.1% | 700 | 29.1% | -0.60 | 21.35 | 19.40 | 23.30 | — |
| — | 6.30 | 13.10 | 9.70 | +0.38 | 29.1% | 702.5 | 29.1% | -0.62 | 22.65 | 19.00 | 26.30 | 0 |
| — | 6.90 | 10.60 | 8.75 | +0.36 | 29.1% | 705 | 29.1% | -0.65 | 25.15 | 22.30 | 28.00 | — |
| — | 4.80 | 11.00 | 7.90 | +0.34 | 29.1% | 707.5 | 29.1% | -0.67 | 26.25 | 22.80 | 29.70 | — |
| — | 3.00 | 10.60 | 6.80 | +0.31 | 29.2% | 710 | 29.2% | -0.69 | 28.50 | 25.50 | 31.50 | — |
| — | 5.10 | 9.90 | 7.50 | +0.29 | 29.2% | 712.5 | 29.2% | -0.71 | 30.00 | 26.70 | 33.30 | — |
| — | 2.75 | 8.40 | 5.58 | +0.27 | 29.2% | 715 | 29.2% | -0.73 | 32.35 | 29.20 | 35.50 | — |
| — | 1.80 | 8.70 | 5.25 | +0.25 | 29.3% | 717.5 | 29.3% | -0.75 | 34.05 | 31.50 | 36.60 | — |
| — | 2.40 | 8.30 | 5.35 | +0.23 | 29.3% | 720 | 29.3% | -0.77 | 35.70 | 33.00 | 38.40 | — |
| — | 0.70 | 7.40 | 4.05 | +0.20 | 29.4% | 725 | 29.4% | -0.81 | 40.10 | 37.20 | 43.00 | — |
| — | 0.30 | 6.70 | 3.50 | +0.17 | 29.5% | 730 | 29.5% | -0.84 | 44.65 | 42.30 | 47.00 | — |
| — | 0.30 | 1.50 | 0.90 | +0.08 | 30.2% | 750 | 30.2% | -0.93 | 63.20 | 60.50 | 65.90 | — |
| — | — | 5.00 | — | +0.07 | 30.5% | 755 | 30.5% | -0.94 | 67.35 | 64.00 | 70.70 | — |
| — | — | 2.35 | — | +0.06 | 30.7% | 760 | 30.7% | -0.95 | 72.20 | 68.90 | 75.50 | — |
| — | — | 1.70 | — | +0.04 | 31.4% | 770 | 31.4% | -0.97 | 81.80 | 78.30 | 85.30 | — |
| — | — | 1.00 | — | +0.03 | 31.7% | 775 | 31.7% | -0.98 | 87.40 | 84.50 | 90.30 | — |
| — | — | 4.40 | — | +0.03 | 32.1% | 780 | 32.1% | -0.98 | 91.90 | 88.60 | 95.20 | — |
| — | — | 4.30 | — | +0.02 | 33.0% | 790 | 33.0% | -0.99 | 102.30 | 99.50 | 105.10 | — |
| — | — | 4.30 | — | +0.01 | 34.0% | 800 | 34.0% | -0.99 | 112.10 | 109.00 | 115.20 | — |
| — | — | 4.30 | — | +0.01 | 35.2% | 810 | 35.2% | -0.99 | 121.70 | 118.30 | 125.10 | — |
| — | — | 0.30 | — | +0.01 | 36.5% | 820 | 36.5% | -1.00 | 130.40 | 127.10 | 133.70 | — |
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.