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 | |
| — | 135.60 | 142.70 | 139.15 | +1.00 | 37.1% | 550 | 37.1% | -0.00 | — | — | 0.65 | — |
| — | 126.60 | 133.40 | 130.00 | +1.00 | 36.4% | 560 | 36.4% | -0.00 | — | — | 0.05 | — |
| — | 115.60 | 122.70 | 119.15 | +1.00 | 35.7% | 570 | 35.7% | -0.00 | — | — | 1.60 | — |
| — | 106.50 | 112.70 | 109.60 | +1.00 | 35.0% | 580 | 35.0% | -0.00 | — | — | 5.80 | — |
| — | 96.60 | 103.40 | 100.00 | +1.00 | 34.4% | 590 | 34.4% | -0.00 | — | — | 3.90 | — |
| — | 75.60 | 82.70 | 79.15 | +0.99 | 33.2% | 610 | 33.2% | -0.02 | — | — | 1.50 | — |
| — | 60.60 | 68.10 | 64.35 | +0.97 | 32.4% | 625 | 32.4% | -0.04 | — | — | 3.80 | — |
| — | 55.80 | 61.60 | 58.70 | +0.95 | 32.1% | 630 | 32.1% | -0.05 | 1.45 | 0.10 | 2.80 | — |
| — | 51.40 | 58.30 | 54.85 | +0.94 | 31.9% | 635 | 31.9% | -0.07 | 3.15 | 0.10 | 6.20 | — |
| — | 46.10 | 54.60 | 50.35 | +0.92 | 31.6% | 640 | 31.6% | -0.09 | 2.40 | 0.90 | 3.90 | — |
| — | 42.10 | 49.80 | 45.95 | +0.89 | 31.4% | 645 | 31.4% | -0.11 | — | — | 3.40 | — |
| — | 37.10 | 43.90 | 40.50 | +0.87 | 31.2% | 650 | 31.2% | -0.14 | 3.25 | 2.00 | 4.50 | — |
| — | 33.00 | 41.30 | 37.15 | +0.83 | 31.0% | 655 | 31.0% | -0.17 | 4.10 | 1.10 | 7.10 | — |
| — | 32.90 | 39.30 | 36.10 | +0.82 | 30.9% | 657.5 | 30.9% | -0.19 | 4.55 | 0.10 | 9.00 | — |
| — | 31.40 | 35.50 | 33.45 | +0.80 | 30.8% | 660 | 30.8% | -0.20 | 4.25 | 0.30 | 8.20 | — |
| — | 27.70 | 33.60 | 30.65 | +0.78 | 30.7% | 662.5 | 30.7% | -0.22 | 5.92 | 2.05 | 9.80 | — |
| — | 25.10 | 31.70 | 28.40 | +0.76 | 30.7% | 665 | 30.7% | -0.25 | 5.55 | 1.10 | 10.00 | — |
| — | 24.00 | 30.40 | 27.20 | +0.73 | 30.6% | 667.5 | 30.6% | -0.27 | 6.70 | 2.70 | 10.70 | — |
| — | 23.30 | 27.70 | 25.50 | +0.71 | 30.5% | 670 | 30.5% | -0.29 | 7.20 | 3.00 | 11.40 | — |
| — | 20.00 | 28.10 | 24.05 | +0.69 | 30.4% | 672.5 | 30.4% | -0.32 | 8.30 | 4.00 | 12.60 | — |
| — | 18.70 | 24.60 | 21.65 | +0.66 | 30.4% | 675 | 30.4% | -0.34 | 8.30 | 5.00 | 11.60 | — |
| — | 17.00 | 25.20 | 21.10 | +0.64 | 30.3% | 677.5 | 30.3% | -0.36 | 10.00 | 5.80 | 14.20 | — |
| — | 16.70 | 22.20 | 19.45 | +0.61 | 30.2% | 680 | 30.2% | -0.39 | 10.70 | 6.40 | 15.00 | — |
| — | 13.60 | 22.20 | 17.90 | +0.59 | 30.2% | 682.5 | 30.2% | -0.42 | 12.00 | 8.00 | 16.00 | — |
| — | 12.20 | 19.30 | 15.75 | +0.56 | 30.1% | 685 | 30.1% | -0.44 | 13.00 | 9.00 | 17.00 | — |
| — | 13.90 | 19.30 | 16.60 | +0.53 | 30.1% | 687.5 | 30.1% | -0.47 | 14.60 | 11.20 | 18.00 | — |
| — | 11.60 | 15.00 | 13.30 | +0.50 | 30.1% | 690 | 30.1% | -0.50 | 15.10 | 11.00 | 19.20 | — |
| — | 8.10 | 14.60 | 11.35 | +0.48 | 30.0% | 692.5 | 30.0% | -0.53 | 16.50 | 12.00 | 21.00 | — |
| — | 7.50 | 15.40 | 11.45 | +0.45 | 30.0% | 695 | 30.0% | -0.56 | 18.05 | 14.00 | 22.10 | — |
| — | 6.90 | 14.40 | 10.65 | +0.42 | 30.0% | 697.5 | 30.0% | -0.58 | 19.60 | 15.50 | 23.70 | — |
| — | 8.40 | 11.60 | 10.00 | +0.39 | 29.9% | 700 | 29.9% | -0.61 | 21.60 | 18.40 | 24.80 | — |
| — | 4.00 | 10.00 | 7.00 | +0.36 | 29.9% | 702.5 | 29.9% | -0.64 | 23.35 | 20.20 | 26.50 | — |
| — | 3.10 | 11.70 | 7.40 | +0.34 | 29.9% | 705 | 29.9% | -0.67 | 24.05 | 20.00 | 28.10 | — |
| — | 4.20 | 10.90 | 7.55 | +0.31 | 29.9% | 707.5 | 29.9% | -0.69 | 26.45 | 23.00 | 29.90 | — |
| — | 2.00 | 10.00 | 6.00 | +0.29 | 29.9% | 710 | 29.9% | -0.72 | 27.75 | 24.00 | 31.50 | — |
| — | 3.50 | 9.60 | 6.55 | +0.27 | 29.9% | 712.5 | 29.9% | -0.74 | 30.15 | 27.10 | 33.20 | — |
| — | 1.55 | 9.20 | 5.38 | +0.25 | 29.9% | 715 | 29.9% | -0.76 | 31.85 | 28.00 | 35.70 | — |
| — | 0.10 | 9.00 | 4.55 | +0.22 | 29.9% | 717.5 | 29.9% | -0.78 | 33.20 | 29.20 | 37.20 | — |
| — | 3.30 | 4.80 | 4.05 | +0.21 | 30.0% | 720 | 30.0% | -0.80 | 35.60 | 32.00 | 39.20 | — |
| — | 0.05 | 4.20 | 2.12 | +0.17 | 30.0% | 725 | 30.0% | -0.84 | 40.00 | 36.00 | 44.00 | — |
| — | 1.30 | 7.90 | 4.60 | +0.14 | 30.1% | 730 | 30.1% | -0.87 | 43.70 | 40.00 | 47.40 | — |
| — | 0.25 | 2.25 | 1.25 | +0.06 | 30.8% | 750 | 30.8% | -0.95 | 62.80 | 59.20 | 66.40 | — |
| — | — | 3.10 | — | +0.05 | 31.0% | 755 | 31.0% | -0.96 | 67.65 | 64.10 | 71.20 | — |
| — | — | 1.45 | — | +0.04 | 31.3% | 760 | 31.3% | -0.97 | 72.55 | 69.00 | 76.10 | — |
| — | — | 5.30 | — | +0.02 | 32.0% | 770 | 32.0% | -0.99 | 82.45 | 78.90 | 86.00 | — |
| — | — | 3.00 | — | +0.02 | 32.4% | 775 | 32.4% | -0.99 | 87.50 | 84.00 | 91.00 | — |
| — | — | 5.20 | — | +0.02 | 32.8% | 780 | 32.8% | -0.99 | 92.00 | 89.10 | 94.90 | — |
| — | — | 3.20 | — | +0.01 | 33.8% | 790 | 33.8% | -1.00 | 101.85 | 98.80 | 104.90 | — |
| — | — | 3.60 | — | +0.01 | 34.9% | 800 | 34.9% | -1.00 | 112.35 | 108.80 | 115.90 | — |
| — | — | 5.20 | — | +0.01 | 36.2% | 810 | 36.2% | -1.00 | 122.35 | 118.80 | 125.90 | — |
| — | — | 5.20 | — | +0.00 | 37.7% | 820 | 37.7% | -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.