Spot 689.17
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 135.80 | 142.70 | 139.25 | +1.00 | 40.0% | 550 | 40.0% | +0.00 | — | — | 0.05 | — |
| — | 125.60 | 132.70 | 129.15 | +1.00 | 39.1% | 560 | 39.1% | +0.00 | — | — | 5.10 | — |
| — | 115.60 | 122.70 | 119.15 | +1.00 | 38.3% | 570 | 38.3% | -0.00 | — | — | 5.50 | — |
| — | 105.60 | 112.70 | 109.15 | +1.00 | 37.5% | 580 | 37.5% | -0.00 | — | — | 5.10 | — |
| — | 95.60 | 102.70 | 99.15 | +1.00 | 36.8% | 590 | 36.8% | -0.00 | — | — | 1.60 | — |
| — | 88.80 | 95.20 | 92.00 | +1.00 | 36.2% | 597.5 | 36.2% | -0.00 | — | — | 1.80 | — |
| — | 83.70 | 88.70 | 86.20 | +1.00 | 35.9% | 602.5 | 35.9% | -0.00 | — | — | 1.15 | — |
| — | 75.60 | 82.70 | 79.15 | +1.00 | 35.4% | 610 | 35.4% | -0.00 | — | — | 0.05 | — |
| — | 68.10 | 75.20 | 71.65 | +1.00 | 35.0% | 617.5 | 35.0% | -0.00 | — | — | 0.25 | — |
| — | 60.60 | 67.70 | 64.15 | +1.00 | 34.6% | 625 | 34.6% | -0.00 | — | — | 0.05 | — |
| — | 56.60 | 62.70 | 59.65 | +1.00 | 34.4% | 630 | 34.4% | -0.01 | — | — | 3.40 | — |
| — | 51.60 | 57.70 | 54.65 | +1.00 | 34.2% | 635 | 34.2% | -0.01 | 0.42 | 0.05 | 0.80 | — |
| — | 46.60 | 52.70 | 49.65 | +0.99 | 34.0% | 640 | 34.0% | -0.02 | — | — | 0.70 | — |
| — | 40.60 | 47.80 | 44.20 | +0.99 | 33.8% | 645 | 33.8% | -0.03 | — | — | 2.45 | — |
| — | 38.20 | 45.30 | 41.75 | +0.98 | 33.7% | 647.5 | 33.7% | -0.04 | — | — | 2.25 | — |
| — | 36.70 | 43.10 | 39.90 | +0.97 | 33.6% | 650 | 33.6% | -0.05 | 0.82 | 0.15 | 1.50 | — |
| — | 33.60 | 40.50 | 37.05 | +0.96 | 33.6% | 652.5 | 33.6% | -0.06 | 1.00 | 0.30 | 1.70 | — |
| — | 30.80 | 38.20 | 34.50 | +0.95 | 33.5% | 655 | 33.5% | -0.07 | — | — | 1.70 | — |
| — | 28.00 | 34.60 | 31.30 | +0.93 | 33.4% | 657.5 | 33.4% | -0.09 | — | — | 4.90 | — |
| 20 | 27.30 | 32.90 | 30.10 | +0.91 | 33.4% | 660 | 33.4% | -0.11 | 1.75 | 0.30 | 3.20 | — |
| — | 23.90 | 31.90 | 27.90 | +0.89 | 33.3% | 662.5 | 33.3% | -0.13 | — | — | 6.60 | — |
| — | 21.70 | 29.60 | 25.65 | +0.86 | 33.3% | 665 | 33.3% | -0.16 | 1.95 | 1.10 | 2.80 | — |
| — | 19.70 | 26.80 | 23.25 | +0.83 | 33.3% | 667.5 | 33.3% | -0.18 | 2.70 | 1.80 | 3.60 | — |
| — | 17.40 | 23.60 | 20.50 | +0.80 | 33.3% | 670 | 33.3% | -0.21 | 3.05 | 1.00 | 5.10 | 28 |
| 0 | 15.10 | 22.50 | 18.80 | +0.77 | 33.2% | 672.5 | 33.2% | -0.25 | 5.08 | 1.25 | 8.90 | — |
| — | 13.80 | 22.00 | 17.90 | +0.74 | 33.2% | 675 | 33.2% | -0.28 | 5.15 | 1.10 | 9.20 | — |
| — | 12.10 | 18.40 | 15.25 | +0.70 | 33.2% | 677.5 | 33.2% | -0.31 | 5.83 | 1.75 | 9.90 | — |
| — | 11.40 | 16.60 | 14.00 | +0.66 | 33.2% | 680 | 33.2% | -0.35 | 5.95 | 4.90 | 7.00 | — |
| — | 10.50 | 14.80 | 12.65 | +0.61 | 33.3% | 682.5 | 33.3% | -0.39 | 7.45 | 3.20 | 11.70 | — |
| — | 7.30 | 15.80 | 11.55 | +0.57 | 33.3% | 685 | 33.3% | -0.43 | 7.05 | 4.10 | 10.00 | — |
| — | 5.90 | 14.30 | 10.10 | +0.53 | 33.3% | 687.5 | 33.3% | -0.47 | 8.40 | 5.20 | 11.60 | — |
| — | 6.30 | 10.40 | 8.35 | +0.49 | 33.3% | 690 | 33.3% | -0.51 | 10.25 | 8.80 | 11.70 | — |
| — | 6.30 | 8.90 | 7.60 | +0.45 | 33.4% | 692.5 | 33.4% | -0.56 | 11.10 | 8.00 | 14.20 | — |
| — | 2.95 | 10.50 | 6.72 | +0.41 | 33.4% | 695 | 33.4% | -0.60 | 13.25 | 9.00 | 17.50 | — |
| — | 1.05 | 7.40 | 4.22 | +0.37 | 33.4% | 697.5 | 33.4% | -0.64 | 15.00 | 11.00 | 19.00 | — |
| — | 2.05 | 6.10 | 4.08 | +0.33 | 33.5% | 700 | 33.5% | -0.67 | 16.90 | 13.10 | 20.70 | — |
| — | 1.10 | 8.70 | 4.90 | +0.29 | 33.6% | 702.5 | 33.6% | -0.72 | 18.65 | 14.80 | 22.50 | — |
| — | 0.55 | 7.30 | 3.92 | +0.25 | 33.6% | 705 | 33.6% | -0.75 | 20.60 | 16.70 | 24.50 | — |
| — | 0.10 | 6.00 | 3.05 | +0.22 | 33.7% | 707.5 | 33.7% | -0.78 | 22.25 | 18.80 | 25.70 | — |
| — | 1.65 | 2.80 | 2.23 | +0.20 | 33.8% | 710 | 33.8% | -0.81 | 24.25 | 20.80 | 27.70 | — |
| — | — | 3.20 | — | +0.17 | 33.9% | 712.5 | 33.9% | -0.83 | 26.45 | 22.60 | 30.30 | — |
| — | — | 4.10 | — | +0.15 | 34.0% | 715 | 34.0% | -0.86 | 28.15 | 25.20 | 31.10 | 1 |
| 1 | 0.05 | 6.10 | 3.08 | +0.13 | 34.1% | 717.5 | 34.1% | -0.88 | 30.25 | 27.20 | 33.30 | 1 |
| 227 | 0.80 | 2.80 | 1.80 | +0.11 | 34.2% | 720 | 34.2% | -0.90 | 33.40 | 29.80 | 37.00 | — |
| — | 0.05 | 2.15 | 1.10 | +0.09 | 34.3% | 722.5 | 34.3% | -0.91 | 35.70 | 32.10 | 39.30 | — |
| — | 0.30 | 1.30 | 0.80 | +0.08 | 34.5% | 725 | 34.5% | -0.93 | 37.95 | 34.20 | 41.70 | — |
| — | — | 1.05 | — | +0.07 | 34.6% | 727.5 | 34.6% | -0.94 | 40.45 | 36.90 | 44.00 | — |
| — | 0.45 | 0.75 | 0.60 | +0.05 | 34.8% | 730 | 34.8% | -0.95 | 42.85 | 39.30 | 46.40 | — |
| — | — | 3.10 | — | +0.05 | 34.9% | 732.5 | — | — | 45.25 | 41.70 | 48.80 | — |
| — | — | 1.50 | — | — | — | 737.5 | — | — | 50.10 | 46.50 | 53.70 | — |
| — | — | 6.90 | — | — | — | 742.5 | 35.6% | -0.98 | 55.00 | 51.40 | 58.60 | — |
| — | — | 1.85 | — | +0.01 | 36.3% | 750 | 36.3% | -0.99 | 62.45 | 58.90 | 66.00 | — |
| — | — | 1.90 | — | +0.01 | 36.7% | 755 | 36.7% | -0.99 | 67.40 | 63.80 | 71.00 | — |
| — | — | 1.70 | — | +0.01 | 37.2% | 760 | 37.2% | -1.00 | 72.50 | 69.00 | 76.00 | — |
| — | — | 3.40 | — | +0.00 | 38.3% | 770 | 38.3% | -1.00 | 81.90 | 78.80 | 85.00 | — |
| — | — | 0.60 | — | +0.00 | 38.9% | 775 | 38.9% | -1.00 | 87.35 | 83.80 | 90.90 | — |
| — | — | 3.40 | — | +0.00 | 39.6% | 780 | 39.6% | -1.00 | 92.25 | 89.50 | 95.00 | — |
| — | — | 2.10 | — | +0.00 | 41.0% | 790 | 41.0% | -1.00 | 101.90 | 98.80 | 105.00 | — |
| — | — | 0.05 | — | +0.00 | 42.6% | 800 | 42.6% | -1.00 | 111.65 | 108.80 | 114.50 | — |
| — | — | 3.60 | — | +0.00 | 44.3% | 810 | 44.3% | -1.00 | 122.35 | 118.80 | 125.90 | — |
| — | — | 0.10 | — | +0.00 | 46.2% | 820 | 46.2% | -1.00 | 132.35 | 128.80 | 135.90 | — |
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.