Spot 680.44
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 02:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 127.10 | 132.80 | 129.95 | — | — | 550 | 40.5% | +0.00 | — | — | 4.90 | — |
| — | 117.00 | 123.80 | 120.40 | +1.00 | 39.5% | 560 | — | — | — | — | 4.90 | — |
| — | 107.10 | 112.60 | 109.85 | +1.00 | 38.6% | 570 | 38.6% | +0.00 | — | — | 4.90 | — |
| — | 97.00 | 102.80 | 99.90 | — | — | 580 | — | — | — | — | 1.70 | — |
| — | 87.10 | 93.80 | 90.45 | — | — | 590 | 36.9% | -0.00 | — | — | 0.15 | — |
| — | 79.50 | 86.30 | 82.90 | — | — | 597.5 | 36.4% | -0.00 | — | — | 1.70 | — |
| — | 77.10 | 83.80 | 80.45 | — | — | 600 | — | — | — | — | 1.70 | — |
| — | 69.50 | 77.40 | 73.45 | — | — | 607.5 | — | — | — | — | 3.50 | — |
| — | 63.70 | 73.00 | 68.35 | — | — | 612.5 | — | — | — | — | 3.20 | — |
| — | 57.50 | 63.80 | 60.65 | — | — | 620 | — | — | — | — | 0.40 | — |
| — | 52.10 | 58.80 | 55.45 | — | — | 625 | — | — | — | — | 0.10 | — |
| — | 47.10 | 53.80 | 50.45 | — | — | 630 | — | — | — | — | 0.60 | — |
| — | 42.10 | 47.70 | 44.90 | — | — | 635 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 39.60 | 45.20 | 42.40 | — | — | 637.5 | — | — | — | — | 1.10 | — |
| — | 37.10 | 43.80 | 40.45 | — | — | 640 | — | — | — | — | 1.85 | — |
| — | 35.40 | 40.30 | 37.85 | — | — | 642.5 | — | — | — | — | 2.00 | — |
| — | 32.00 | 39.90 | 35.95 | — | — | 645 | — | — | — | — | 4.60 | — |
| — | 29.50 | 35.00 | 32.25 | — | — | 647.5 | — | — | — | — | 3.60 | — |
| — | 27.10 | 32.60 | 29.85 | +0.96 | 34.5% | 650 | — | — | 0.93 | 0.25 | 1.60 | — |
| — | 24.90 | 31.30 | 28.10 | +0.94 | 34.5% | 652.5 | — | — | — | — | 2.95 | — |
| — | 22.10 | 28.90 | 25.50 | — | — | 655 | — | — | 2.58 | 0.05 | 5.10 | — |
| — | 19.90 | 27.00 | 23.45 | — | — | 657.5 | — | — | — | — | 4.90 | — |
| — | 17.30 | 25.00 | 21.15 | — | — | 660 | 34.5% | -0.17 | 3.98 | 0.05 | 7.90 | — |
| — | 15.80 | 23.00 | 19.40 | — | — | 662.5 | — | — | 4.50 | 1.10 | 7.90 | — |
| — | 15.40 | 20.50 | 17.95 | +0.76 | 29.6% | 665 | — | — | 4.58 | 0.65 | 8.50 | — |
| — | 13.20 | 20.20 | 16.70 | — | — | 667.5 | — | — | 4.50 | 0.10 | 8.90 | — |
| — | 10.50 | 17.00 | 13.75 | — | — | 670 | — | — | 4.58 | 2.95 | 6.20 | — |
| — | 8.20 | 14.20 | 11.20 | — | — | 672.5 | — | — | 6.00 | 2.00 | 10.00 | — |
| — | 8.90 | 12.70 | 10.80 | — | — | 675 | — | — | 6.15 | 4.10 | 8.20 | — |
| — | 5.80 | 13.40 | 9.60 | — | — | 677.5 | — | — | 8.70 | 5.10 | 12.30 | — |
| — | 4.00 | 10.40 | 7.20 | — | — | 680 | — | — | 9.55 | 5.50 | 13.60 | — |
| — | 4.20 | 11.10 | 7.65 | — | — | 682.5 | — | — | 11.45 | 7.90 | 15.00 | — |
| — | 3.10 | 10.10 | 6.60 | +0.42 | 34.7% | 685 | — | — | 11.45 | 8.20 | 14.70 | — |
| — | 1.60 | 9.70 | 5.65 | — | — | 687.5 | — | — | 14.25 | 10.70 | 17.80 | — |
| — | 3.50 | 5.30 | 4.40 | — | — | 690 | — | — | 15.15 | 11.40 | 18.90 | — |
| — | 0.05 | 5.30 | 2.67 | — | — | 692.5 | 34.9% | -0.71 | 17.25 | 13.20 | 21.30 | — |
| — | 0.30 | 8.20 | 4.25 | +0.25 | 34.9% | 695 | — | — | 18.85 | 16.00 | 21.70 | — |
| — | 0.40 | 7.90 | 4.15 | — | — | 697.5 | — | — | 20.95 | 18.00 | 23.90 | — |
| — | 0.10 | 7.00 | 3.55 | — | — | 700 | 35.1% | -0.82 | 23.20 | 19.40 | 27.00 | — |
| — | — | 4.90 | — | — | — | 702.5 | 35.1% | -0.85 | 25.20 | 21.90 | 28.50 | — |
| — | 0.30 | 3.90 | 2.10 | +0.13 | 35.2% | 705 | 35.2% | -0.87 | 27.45 | 23.60 | 31.30 | — |
| — | 0.30 | 4.30 | 2.30 | +0.11 | 35.3% | 707.5 | 35.3% | -0.90 | 29.30 | 25.70 | 32.90 | — |
| — | 0.40 | 1.00 | 0.70 | +0.09 | 35.5% | 710 | 35.5% | -0.92 | 31.90 | 29.30 | 34.50 | — |
| — | — | 1.75 | — | +0.07 | 35.6% | 712.5 | 35.6% | -0.93 | 34.05 | 30.70 | 37.40 | — |
| — | — | 0.65 | — | +0.06 | 35.7% | 715 | 35.7% | -0.94 | 36.40 | 33.00 | 39.80 | — |
| — | — | 2.40 | — | — | — | 717.5 | — | — | 39.40 | 36.50 | 42.30 | — |
| — | — | 0.60 | — | +0.04 | 36.0% | 720 | 36.0% | -0.97 | 41.35 | 37.90 | 44.80 | — |
| — | 0.05 | 1.90 | 0.97 | +0.03 | 36.2% | 722.5 | 36.2% | -0.97 | 43.75 | 40.30 | 47.20 | — |
| — | — | 1.70 | — | +0.03 | 36.4% | 725 | 36.4% | -0.98 | 46.25 | 42.80 | 49.70 | — |
| — | 0.05 | 0.50 | 0.28 | +0.02 | 36.8% | 730 | 36.8% | -0.99 | 51.10 | 47.70 | 54.50 | — |
| — | — | 0.90 | — | +0.01 | 37.2% | 735 | 37.2% | -0.99 | 56.15 | 52.70 | 59.60 | — |
| — | — | 0.40 | — | +0.01 | 37.7% | 740 | 37.7% | -1.00 | 61.60 | 58.80 | 64.40 | — |
| — | — | 4.90 | — | +0.00 | 38.4% | 747.5 | 38.4% | -1.00 | 68.65 | 65.20 | 72.10 | — |
| — | — | 3.40 | — | +0.00 | 39.2% | 755 | — | — | 76.15 | 72.70 | 79.60 | — |
| — | — | 3.00 | — | — | — | 760 | — | — | 81.35 | 77.70 | 85.00 | — |
| — | — | 2.30 | — | +0.00 | 41.1% | 770 | 41.1% | -1.00 | 91.35 | 87.70 | 95.00 | — |
| — | — | 3.20 | — | +0.00 | 41.8% | 775 | 41.8% | -1.00 | 96.35 | 92.70 | 100.00 | — |
| — | — | 4.90 | — | +0.00 | 42.5% | 780 | 42.5% | -1.00 | 101.15 | 97.70 | 104.60 | — |
| — | — | 3.60 | — | +0.00 | 44.1% | 790 | 44.1% | -1.00 | 111.35 | 107.70 | 115.00 | — |
| — | — | 0.05 | — | +0.00 | 45.8% | 800 | 45.8% | -1.00 | 121.15 | 117.70 | 124.60 | — |
| — | — | 0.05 | — | +0.00 | 47.6% | 810 | 47.6% | -1.00 | 131.85 | 129.10 | 134.60 | — |
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.