Spot 673.20
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.20 | 127.00 | 122.60 | +1.00 | 41.7% | 550 | 41.7% | +0.00 | — | — | 4.90 | — |
| — | 108.60 | 117.00 | 112.80 | +1.00 | 40.6% | 560 | 40.6% | +0.00 | — | — | 4.90 | — |
| — | 97.40 | 106.80 | 102.10 | +1.00 | 39.6% | 570 | 39.6% | +0.00 | — | — | 4.90 | — |
| — | 88.40 | 97.00 | 92.70 | +1.00 | 38.6% | 580 | 38.6% | +0.00 | — | — | 4.90 | — |
| — | 80.00 | 86.20 | 83.10 | +1.00 | 37.8% | 590 | 37.8% | -0.00 | — | — | 0.05 | — |
| — | 72.50 | 78.70 | 75.60 | +1.00 | 37.3% | 597.5 | 37.3% | -0.00 | — | — | 4.90 | — |
| — | 70.00 | 76.20 | 73.10 | +1.00 | 37.2% | 600 | 37.2% | -0.00 | — | — | 0.05 | — |
| — | 63.80 | 71.20 | 67.50 | +1.00 | 36.9% | 605 | 36.9% | -0.00 | — | — | 4.90 | — |
| — | 55.80 | 63.70 | 59.75 | +1.00 | 36.6% | 612.5 | 36.6% | -0.00 | — | — | 4.90 | — |
| — | 52.60 | 58.30 | 55.45 | +1.00 | 36.4% | 617.5 | 36.4% | -0.00 | — | — | 4.90 | — |
| — | 47.60 | 53.60 | 50.60 | +1.00 | 36.3% | 622.5 | 36.3% | -0.00 | — | — | 4.90 | — |
| — | 41.60 | 48.80 | 45.20 | +1.00 | 36.2% | 627.5 | 36.2% | -0.00 | — | — | 2.50 | — |
| — | 37.70 | 43.70 | 40.70 | +0.99 | 36.1% | 632.5 | 36.1% | -0.01 | — | — | 4.90 | — |
| — | 35.20 | 41.20 | 38.20 | +0.99 | 36.1% | 635 | 36.1% | -0.01 | — | — | 1.55 | — |
| — | 32.70 | 38.80 | 35.75 | +0.98 | 36.1% | 637.5 | 36.1% | -0.02 | — | — | 4.90 | — |
| — | 30.30 | 36.40 | 33.35 | +0.97 | 36.1% | 640 | 36.1% | -0.03 | — | — | 0.65 | — |
| — | 27.90 | 34.00 | 30.95 | +0.96 | 36.1% | 642.5 | 36.1% | -0.04 | — | — | 4.90 | — |
| — | 25.50 | 31.60 | 28.55 | +0.95 | 36.1% | 645 | 36.1% | -0.05 | — | — | 4.50 | — |
| — | 23.20 | 29.30 | 26.25 | +0.93 | 36.2% | 647.5 | 36.2% | -0.07 | — | — | 2.75 | — |
| — | 20.80 | 27.00 | 23.90 | +0.91 | 36.2% | 650 | 36.2% | -0.09 | — | — | 2.50 | — |
| — | 18.50 | 24.90 | 21.70 | +0.88 | 36.2% | 652.5 | 36.2% | -0.12 | 2.52 | 0.05 | 5.00 | — |
| — | 14.50 | 23.00 | 18.75 | +0.85 | 36.2% | 655 | 36.2% | -0.15 | 2.52 | 0.15 | 4.90 | — |
| — | 12.90 | 21.00 | 16.95 | +0.82 | 36.3% | 657.5 | 36.3% | -0.18 | 1.82 | 0.25 | 3.40 | — |
| — | 12.80 | 18.00 | 15.40 | +0.78 | 36.3% | 660 | 36.3% | -0.22 | — | — | 3.80 | — |
| — | 11.40 | 17.00 | 14.20 | +0.73 | 36.4% | 662.5 | 36.4% | -0.27 | 3.98 | 0.05 | 7.90 | — |
| — | 9.30 | 15.60 | 12.45 | +0.68 | 36.4% | 665 | 36.4% | -0.32 | 4.03 | 2.45 | 5.60 | — |
| — | 6.80 | 14.00 | 10.40 | +0.63 | 36.5% | 667.5 | 36.5% | -0.37 | 4.80 | 2.70 | 6.90 | — |
| — | 4.80 | 9.40 | 7.10 | +0.58 | 36.6% | 670 | 36.6% | -0.45 | 5.42 | 1.85 | 9.00 | — |
| — | 3.60 | 8.70 | 6.15 | +0.52 | 36.7% | 672.5 | 36.7% | -0.48 | 6.30 | 2.70 | 9.90 | — |
| — | 4.80 | 7.50 | 6.15 | +0.47 | 36.8% | 675 | 36.8% | -0.57 | 8.20 | 5.00 | 11.40 | — |
| — | 3.00 | 8.00 | 5.50 | +0.42 | 37.0% | 677.5 | 37.0% | -0.58 | 9.55 | 6.60 | 12.50 | — |
| — | 1.45 | 5.80 | 3.62 | +0.37 | 37.2% | 680 | 37.2% | -0.67 | 11.05 | 8.60 | 13.50 | — |
| — | 0.50 | 8.90 | 4.70 | +0.32 | 37.4% | 682.5 | 37.4% | -0.68 | 12.55 | 9.50 | 15.60 | — |
| — | — | 4.90 | — | +0.27 | 37.6% | 685 | 37.6% | -0.73 | 14.65 | 11.50 | 17.80 | — |
| — | 0.05 | 5.60 | 2.83 | +0.23 | 37.8% | 687.5 | 37.8% | -0.77 | 17.75 | 13.30 | 22.20 | — |
| — | 0.05 | 2.30 | 1.18 | +0.20 | 38.1% | 690 | 38.1% | -0.80 | 19.70 | 15.20 | 24.20 | — |
| — | 0.05 | 1.80 | 0.93 | +0.16 | 38.4% | 692.5 | 38.4% | -0.84 | 21.85 | 17.60 | 26.10 | — |
| — | — | 1.85 | — | +0.14 | 38.7% | 695 | 38.7% | -0.86 | 22.95 | 19.80 | 26.10 | — |
| — | 0.40 | 2.35 | 1.38 | +0.10 | 39.0% | 697.5 | 39.0% | -0.89 | 25.60 | 22.20 | 29.00 | — |
| — | 0.30 | 1.30 | 0.80 | +0.09 | 39.3% | 700 | 39.3% | -0.91 | 27.65 | 24.60 | 30.70 | — |
| — | 0.05 | 1.00 | 0.53 | +0.08 | 39.5% | 702.5 | 39.5% | -0.93 | 30.40 | 26.90 | 33.90 | — |
| — | 0.05 | 1.40 | 0.72 | +0.06 | 39.8% | 705 | 39.8% | -0.94 | 32.55 | 29.40 | 35.70 | — |
| — | — | 1.10 | — | +0.05 | 40.1% | 707.5 | 40.1% | -0.95 | 34.50 | 31.00 | 38.00 | — |
| — | 0.10 | 0.70 | 0.40 | +0.04 | 40.4% | 710 | 40.4% | -0.96 | 37.20 | 34.10 | 40.30 | — |
| — | 0.05 | 0.55 | 0.30 | +0.03 | 40.7% | 712.5 | 40.7% | -0.97 | 39.80 | 36.80 | 42.80 | — |
| — | — | 0.60 | — | +0.02 | 41.0% | 715 | 41.0% | -0.98 | 42.15 | 39.00 | 45.30 | — |
| — | — | 0.70 | — | +0.02 | 41.3% | 717.5 | 41.3% | -0.98 | 44.70 | 41.60 | 47.80 | — |
| — | — | 0.75 | — | +0.01 | 41.6% | 720 | 41.6% | -0.99 | 47.70 | 45.10 | 50.30 | — |
| — | 0.05 | 1.40 | 0.72 | +0.01 | 41.9% | 722.5 | — | — | 49.70 | 46.60 | 52.80 | — |
| — | — | 4.90 | — | — | — | 727.5 | — | — | 54.70 | 51.60 | 57.80 | — |
| — | — | 4.90 | — | — | — | 732.5 | — | — | 60.05 | 56.00 | 64.10 | — |
| — | — | 4.90 | — | — | — | 740 | 43.8% | -1.00 | 67.75 | 64.00 | 71.50 | — |
| — | — | 4.90 | — | +0.00 | 44.3% | 745 | 44.3% | -1.00 | 72.80 | 69.00 | 76.60 | — |
| — | — | 4.90 | — | +0.00 | 44.8% | 750 | 44.8% | -1.00 | 77.90 | 74.00 | 81.80 | — |
| — | — | 4.90 | — | +0.00 | 45.9% | 760 | 45.9% | -1.00 | 88.25 | 84.00 | 92.50 | — |
| — | — | 4.90 | — | +0.00 | 46.6% | 765 | 46.6% | -1.00 | 92.85 | 89.00 | 96.70 | — |
| — | — | 4.90 | — | +0.00 | 48.2% | 775 | 48.2% | -1.00 | 102.70 | 99.00 | 106.40 | — |
| — | — | 4.90 | — | +0.00 | 49.1% | 780 | 49.1% | -1.00 | 107.85 | 104.00 | 111.70 | — |
| — | — | 4.90 | — | +0.00 | 51.0% | 790 | 51.0% | -1.00 | 117.75 | 114.00 | 121.50 | — |
| — | — | 0.05 | — | +0.00 | 53.0% | 800 | 53.0% | -1.00 | 127.75 | 124.00 | 131.50 | — |
| — | — | 0.05 | — | +0.00 | 55.0% | 810 | 55.0% | -1.00 | 137.20 | 134.10 | 140.30 | — |
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.