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 | |
| — | 127.00 | 135.00 | 131.00 | +1.00 | 38.1% | 550 | 38.1% | -0.00 | — | — | 4.90 | — |
| — | 117.00 | 124.90 | 120.95 | +1.00 | 37.3% | 560 | 37.3% | -0.00 | — | — | 3.80 | — |
| — | 107.00 | 114.90 | 110.95 | — | — | 570 | 36.6% | -0.00 | — | — | 3.40 | — |
| — | 97.00 | 105.00 | 101.00 | — | — | 580 | 35.9% | -0.00 | — | — | 4.90 | — |
| — | 87.10 | 95.00 | 91.05 | +1.00 | 35.2% | 590 | 35.2% | -0.01 | — | — | 4.90 | — |
| — | 76.50 | 84.90 | 80.70 | — | — | 600 | — | — | — | — | 4.90 | — |
| — | 57.00 | 63.90 | 60.45 | — | — | 620 | 33.3% | -0.04 | 2.88 | 0.05 | 5.70 | — |
| — | 52.20 | 59.20 | 55.70 | — | — | 625 | — | — | 2.92 | 0.05 | 5.80 | — |
| 0 | 47.00 | 54.80 | 50.90 | +0.93 | 32.8% | 630 | 32.8% | -0.07 | 1.38 | 0.25 | 2.50 | — |
| — | 42.30 | 50.20 | 46.25 | +0.90 | 32.5% | 635 | 32.5% | -0.10 | — | — | 2.55 | — |
| — | — | — | — | +0.89 | 32.4% | 637.5 | 32.4% | -0.11 | — | — | — | — |
| — | 38.00 | 45.80 | 41.90 | +0.88 | 32.3% | 640 | 32.3% | -0.12 | 1.93 | 0.05 | 3.80 | — |
| — | — | — | — | +0.86 | 32.2% | 642.5 | 32.2% | -0.14 | — | — | — | — |
| — | 34.00 | 41.50 | 37.75 | +0.85 | 32.1% | 645 | 32.1% | -0.15 | 4.15 | 0.20 | 8.10 | — |
| — | — | — | — | +0.83 | 31.9% | 647.5 | 31.9% | -0.17 | — | — | — | — |
| — | 30.00 | 37.20 | 33.60 | +0.81 | 31.8% | 650 | 31.8% | -0.19 | 3.92 | 2.85 | 5.00 | — |
| — | — | — | — | +0.79 | 31.7% | 652.5 | 31.7% | -0.21 | — | — | — | — |
| — | 26.70 | 33.50 | 30.10 | +0.77 | 31.6% | 655 | 31.6% | -0.23 | 5.22 | 1.15 | 9.30 | — |
| — | 24.00 | 31.60 | 27.80 | +0.75 | 31.6% | 657.5 | 31.6% | -0.25 | 5.95 | 2.00 | 9.90 | — |
| — | 22.00 | 29.80 | 25.90 | +0.73 | 31.5% | 660 | 31.5% | -0.27 | 5.67 | 2.05 | 9.30 | — |
| — | 21.00 | 28.10 | 24.55 | +0.70 | 31.4% | 662.5 | 31.4% | -0.30 | 7.40 | 3.50 | 11.30 | — |
| — | 20.00 | 26.40 | 23.20 | +0.68 | 31.3% | 665 | 31.3% | -0.32 | 9.70 | 7.20 | 12.20 | — |
| — | 18.40 | 24.80 | 21.60 | +0.65 | 31.2% | 667.5 | 31.2% | -0.35 | 9.05 | 5.00 | 13.10 | — |
| — | 16.00 | 24.00 | 20.00 | +0.62 | 31.1% | 670 | 31.1% | -0.38 | 9.40 | 6.20 | 12.60 | — |
| — | 14.00 | 20.40 | 17.20 | +0.60 | 31.1% | 672.5 | 31.1% | -0.41 | 10.35 | 7.00 | 13.70 | — |
| — | 13.50 | 20.60 | 17.05 | +0.57 | 31.0% | 675 | 31.0% | -0.43 | 12.20 | 8.00 | 16.40 | — |
| — | 11.50 | 19.30 | 15.40 | +0.54 | 31.0% | 677.5 | 31.0% | -0.46 | 13.80 | 10.00 | 17.60 | — |
| — | 10.80 | 14.80 | 12.80 | +0.51 | 30.9% | 680 | 30.9% | -0.49 | 15.60 | 12.30 | 18.90 | — |
| — | 9.00 | 16.80 | 12.90 | +0.48 | 30.8% | 682.5 | 30.8% | -0.52 | 16.15 | 12.30 | 20.00 | — |
| — | 8.10 | 15.60 | 11.85 | +0.45 | 30.8% | 685 | 30.8% | -0.55 | 17.20 | 13.00 | 21.40 | — |
| — | 7.40 | 14.50 | 10.95 | +0.42 | 30.8% | 687.5 | 30.8% | -0.58 | 18.85 | 15.00 | 22.70 | — |
| — | 7.60 | 13.40 | 10.50 | +0.40 | 30.7% | 690 | 30.7% | -0.61 | 20.10 | 16.00 | 24.20 | — |
| — | 5.00 | 12.40 | 8.70 | — | — | 692.5 | 30.7% | -0.63 | 21.85 | 18.00 | 25.70 | — |
| — | 4.20 | 11.50 | 7.85 | +0.34 | 30.7% | 695 | 30.7% | -0.66 | 22.15 | 19.00 | 25.30 | — |
| — | 4.90 | 10.50 | 7.70 | +0.32 | 30.6% | 697.5 | 30.6% | -0.69 | 24.35 | 21.60 | 27.10 | — |
| — | 4.10 | 9.90 | 7.00 | +0.29 | 30.6% | 700 | 30.6% | -0.71 | 27.20 | 23.80 | 30.60 | — |
| — | 2.10 | 9.40 | 5.75 | +0.27 | 30.6% | 702.5 | 30.6% | -0.74 | 29.25 | 26.30 | 32.20 | — |
| — | 2.00 | 9.10 | 5.55 | +0.25 | 30.6% | 705 | 30.6% | -0.76 | 29.70 | 27.00 | 32.40 | — |
| — | 0.90 | 9.80 | 5.35 | +0.22 | 30.6% | 707.5 | 30.6% | -0.78 | 31.90 | 29.00 | 34.80 | — |
| — | 0.05 | 8.80 | 4.42 | +0.21 | 30.6% | 710 | 30.6% | -0.80 | 34.25 | 30.20 | 38.30 | — |
| — | 0.35 | 4.30 | 2.33 | +0.19 | 30.6% | 712.5 | 30.6% | -0.82 | 37.30 | 34.20 | 40.40 | — |
| — | 1.05 | 7.20 | 4.12 | +0.17 | 30.6% | 715 | 30.6% | -0.84 | 39.40 | 36.40 | 42.40 | — |
| — | 0.05 | 8.00 | 4.03 | +0.15 | 30.6% | 717.5 | 30.6% | -0.86 | 41.10 | 37.60 | 44.60 | — |
| — | 0.15 | 4.80 | 2.48 | — | — | 720 | — | — | 42.90 | 39.00 | 46.80 | — |
| — | — | — | — | — | — | 722.5 | — | — | — | — | — | — |
| — | 0.05 | 4.90 | 2.48 | — | — | 725 | — | — | 47.35 | 43.40 | 51.30 | — |
| — | 0.15 | 1.75 | 0.95 | — | — | 730 | — | — | 51.80 | 48.30 | 55.30 | — |
| — | 0.05 | 7.80 | 3.92 | — | — | 735 | — | — | 56.60 | 53.10 | 60.10 | — |
| 154 | — | 1.70 | — | — | — | 740 | — | — | 61.45 | 58.00 | 64.90 | — |
| — | — | — | — | — | — | 747.5 | — | — | — | — | — | — |
| — | — | 1.10 | — | — | — | 755 | 31.7% | -0.99 | 75.80 | 72.00 | 79.60 | — |
| — | — | 2.00 | — | +0.02 | 32.0% | 760 | 32.0% | -0.99 | 81.15 | 77.70 | 84.60 | — |
| — | — | 2.90 | — | +0.01 | 32.6% | 770 | 32.6% | -1.00 | 91.15 | 87.70 | 94.60 | — |
| — | — | 2.20 | — | +0.01 | 33.0% | 775 | 33.0% | -1.00 | 96.15 | 92.70 | 99.60 | — |
| — | — | 4.90 | — | +0.01 | 33.4% | 780 | 33.4% | -1.00 | 101.15 | 97.70 | 104.60 | — |
| — | — | 4.90 | — | +0.00 | 34.2% | 790 | 34.2% | -1.00 | 111.35 | 107.70 | 115.00 | — |
| — | — | 4.90 | — | +0.00 | 35.3% | 800 | 35.3% | -1.00 | 121.35 | 117.70 | 125.00 | — |
| — | — | 3.40 | — | +0.00 | 36.4% | 810 | 36.4% | -1.00 | 131.35 | 127.70 | 135.00 | — |
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.