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 | |
| — | 118.70 | 126.60 | 122.65 | +1.00 | 37.1% | 550 | 37.1% | -0.00 | — | — | 1.55 | — |
| — | 108.90 | 117.00 | 112.95 | +1.00 | 36.1% | 560 | 36.1% | -0.00 | — | — | 4.90 | — |
| — | 99.00 | 106.80 | 102.90 | +1.00 | 35.2% | 570 | 35.2% | -0.00 | — | — | 4.90 | — |
| — | 89.40 | 96.80 | 93.10 | +1.00 | 34.3% | 580 | 34.3% | -0.00 | — | — | 4.90 | — |
| — | 79.30 | 86.80 | 83.05 | +0.99 | 33.6% | 590 | 33.6% | -0.01 | — | — | 4.90 | — |
| — | 70.70 | 76.90 | 73.80 | +0.99 | 32.8% | 600 | 32.8% | -0.01 | — | — | 4.90 | — |
| — | — | — | — | — | — | 605 | — | — | — | — | — | — |
| — | 53.50 | 59.60 | 56.55 | +0.96 | 31.8% | 617.5 | 31.8% | -0.04 | — | — | 1.80 | — |
| — | 47.00 | 55.00 | 51.00 | +0.95 | 31.5% | 622.5 | 31.5% | -0.05 | — | — | 2.90 | — |
| — | 42.90 | 51.00 | 46.95 | +0.93 | 31.3% | 627.5 | 31.3% | -0.07 | 0.70 | 0.15 | 1.25 | — |
| — | 38.30 | 46.00 | 42.15 | +0.91 | 31.0% | 632.5 | 31.0% | -0.09 | — | — | 2.95 | — |
| — | 36.00 | 44.00 | 40.00 | +0.90 | 30.9% | 635 | 30.9% | -0.11 | 2.48 | 0.05 | 4.90 | — |
| — | 34.20 | 41.60 | 37.90 | +0.88 | 30.8% | 637.5 | 30.8% | -0.12 | 2.48 | 0.05 | 4.90 | — |
| — | 31.30 | 39.50 | 35.40 | +0.86 | 30.8% | 640 | 30.8% | -0.14 | — | — | 4.90 | — |
| — | 28.70 | 37.00 | 32.85 | +0.85 | 30.7% | 642.5 | 30.7% | -0.15 | — | — | 4.90 | — |
| — | 26.00 | 35.00 | 30.50 | +0.83 | 30.6% | 645 | 30.6% | -0.17 | 4.42 | 0.75 | 8.10 | — |
| — | 24.50 | 33.00 | 28.75 | +0.81 | 30.5% | 647.5 | 30.5% | -0.20 | 4.22 | 0.15 | 8.30 | — |
| — | 24.30 | 31.00 | 27.65 | +0.78 | 30.4% | 650 | 30.4% | -0.22 | 4.30 | 3.00 | 5.60 | — |
| — | 22.40 | 30.00 | 26.20 | +0.76 | 30.4% | 652.5 | 30.4% | -0.24 | 5.45 | 2.10 | 8.80 | — |
| — | 20.00 | 26.80 | 23.40 | +0.73 | 30.3% | 655 | 30.3% | -0.27 | 5.83 | 1.95 | 9.70 | — |
| — | 19.30 | 24.70 | 22.00 | +0.71 | 30.3% | 657.5 | 30.3% | -0.29 | 6.55 | 3.10 | 10.00 | — |
| — | 17.80 | 24.00 | 20.90 | +0.68 | 30.2% | 660 | 30.2% | -0.32 | 6.70 | 4.60 | 8.80 | — |
| — | 15.40 | 21.90 | 18.65 | +0.65 | 30.2% | 662.5 | 30.2% | -0.35 | 8.00 | 4.50 | 11.50 | — |
| — | 14.00 | 21.00 | 17.50 | +0.62 | 30.1% | 665 | 30.1% | -0.38 | 8.40 | 5.80 | 11.00 | — |
| — | 12.00 | 19.70 | 15.85 | +0.57 | 30.1% | 667.5 | 30.1% | -0.43 | 9.40 | 6.70 | 12.10 | — |
| — | 11.80 | 16.10 | 13.95 | +0.54 | 30.1% | 670 | 30.1% | -0.46 | 10.90 | 8.30 | 13.50 | — |
| — | 9.90 | 16.40 | 13.15 | +0.51 | 30.0% | 672.5 | 30.0% | -0.49 | 11.15 | 8.10 | 14.20 | — |
| — | 8.70 | 14.60 | 11.65 | +0.48 | 30.0% | 675 | 30.0% | -0.52 | 12.55 | 9.90 | 15.20 | — |
| — | 8.00 | 13.30 | 10.65 | +0.45 | 30.0% | 677.5 | 30.0% | -0.56 | 14.85 | 11.40 | 18.30 | — |
| — | 7.90 | 11.50 | 9.70 | +0.43 | 30.0% | 680 | 30.0% | -0.57 | 15.65 | 12.70 | 18.60 | — |
| — | 5.90 | 10.60 | 8.25 | +0.40 | 30.0% | 682.5 | 30.0% | -0.60 | 17.70 | 13.90 | 21.50 | — |
| — | 4.50 | 12.00 | 8.25 | +0.37 | 30.0% | 685 | 30.0% | -0.63 | 18.50 | 15.70 | 21.30 | — |
| — | 4.10 | 10.70 | 7.40 | +0.34 | 30.0% | 687.5 | 30.0% | -0.66 | 20.80 | 17.00 | 24.60 | — |
| — | 4.80 | 9.70 | 7.25 | +0.32 | 30.0% | 690 | 30.0% | -0.69 | 22.60 | 18.70 | 26.50 | — |
| — | 2.40 | 6.20 | 4.30 | +0.29 | 30.0% | 692.5 | 30.0% | -0.72 | 24.55 | 20.50 | 28.60 | — |
| — | 0.60 | 8.30 | 4.45 | +0.26 | 30.0% | 695 | 30.0% | -0.74 | 26.80 | 22.70 | 30.90 | — |
| — | 2.90 | 7.90 | 5.40 | +0.24 | 30.1% | 697.5 | 30.1% | -0.77 | 28.90 | 24.60 | 33.20 | — |
| — | 0.30 | 8.60 | 4.45 | +0.20 | 30.1% | 700 | 30.1% | -0.79 | 31.90 | 28.30 | 35.50 | — |
| — | 0.05 | 8.40 | 4.22 | +0.20 | 30.1% | 702.5 | 30.1% | -0.81 | 32.95 | 28.00 | 37.90 | — |
| — | 0.05 | 8.40 | 4.22 | +0.18 | 30.2% | 705 | 30.2% | -0.83 | 34.45 | 31.00 | 37.90 | — |
| — | 0.10 | 3.50 | 1.80 | +0.16 | 30.2% | 707.5 | 30.2% | -0.85 | 37.85 | 33.00 | 42.70 | — |
| — | — | 4.00 | — | +0.14 | 30.3% | 710 | 30.3% | -0.87 | 39.65 | 35.00 | 44.30 | — |
| — | 0.05 | 7.70 | 3.88 | +0.12 | 30.3% | 712.5 | 30.3% | -0.88 | 41.00 | 37.00 | 45.00 | — |
| — | 1.05 | 7.40 | 4.22 | +0.11 | 30.4% | 715 | 30.4% | -0.90 | 44.10 | 40.00 | 48.20 | — |
| — | 0.05 | 9.00 | 4.53 | +0.10 | 30.4% | 717.5 | 30.4% | -0.91 | 45.75 | 42.00 | 49.50 | — |
| — | 0.15 | 4.00 | 2.08 | +0.09 | 30.5% | 720 | 30.5% | -0.92 | 48.60 | 44.00 | 53.20 | — |
| — | 0.20 | 1.40 | 0.80 | +0.08 | 30.6% | 722.5 | 30.6% | -0.93 | 50.70 | 47.00 | 54.40 | — |
| — | — | 1.20 | — | +0.06 | 30.7% | 727.5 | 30.7% | -0.95 | 55.55 | 51.10 | 60.00 | — |
| — | — | 2.00 | — | +0.04 | 30.9% | 732.5 | 30.9% | -0.97 | 60.45 | 56.80 | 64.10 | — |
| — | — | 0.60 | — | +0.03 | 31.2% | 740 | 31.2% | -0.98 | 67.20 | 64.10 | 70.30 | — |
| — | — | 0.95 | — | +0.02 | 31.4% | 745 | 31.4% | -0.99 | 72.75 | 70.20 | 75.30 | — |
| — | — | 1.55 | — | +0.02 | 31.6% | 750 | 31.6% | -1.00 | 77.20 | 74.10 | 80.30 | — |
| — | — | 2.00 | — | +0.01 | 32.1% | 760 | 32.1% | -1.00 | 87.60 | 84.10 | 91.10 | — |
| — | — | 4.90 | — | +0.01 | 32.4% | 765 | 32.4% | -1.00 | 92.75 | 90.20 | 95.30 | — |
| — | — | 1.70 | — | +0.00 | 33.0% | 775 | 33.0% | -1.00 | 101.95 | 99.10 | 104.80 | — |
| — | — | 4.90 | — | +0.00 | 33.3% | 780 | 33.3% | -1.00 | 107.20 | 104.10 | 110.30 | — |
| — | — | 4.90 | — | +0.00 | 34.0% | 790 | 34.0% | -1.00 | 117.75 | 114.10 | 121.40 | — |
| — | — | 4.90 | — | +0.00 | 34.7% | 800 | 34.7% | -1.00 | 128.50 | 124.10 | 132.90 | — |
| — | — | 4.90 | — | +0.00 | 35.5% | 810 | 35.5% | -1.00 | 137.75 | 134.00 | 141.50 | — |
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.