Spot 672.91
· 278 contratti su 4 scadenze
· fonte ibkr
· catturata 14/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 130.60 | 135.50 | 133.05 | +1.00 | 38.1% | 540 | 38.1% | -0.00 | — | — | 3.10 | — |
| — | 125.70 | 130.50 | 128.10 | +1.00 | 36.9% | 545 | 36.9% | -0.00 | — | — | 3.60 | — |
| — | 120.70 | 125.50 | 123.10 | +1.00 | 35.6% | 550 | 35.6% | -0.00 | — | — | 3.70 | — |
| — | 115.60 | 120.50 | 118.05 | +1.00 | 34.4% | 555 | 34.4% | -0.00 | — | — | 3.70 | — |
| — | 110.70 | 115.50 | 113.10 | +1.00 | 33.2% | 560 | 33.2% | -0.00 | — | — | 3.70 | — |
| — | 105.60 | 110.50 | 108.05 | +1.00 | 32.0% | 565 | 32.0% | -0.00 | — | — | 5.00 | — |
| — | 100.70 | 105.50 | 103.10 | +1.00 | 30.8% | 570 | 30.8% | -0.00 | — | — | 3.70 | — |
| — | 95.60 | 100.50 | 98.05 | +1.00 | 29.7% | 575 | 29.7% | -0.00 | — | — | 3.70 | — |
| — | 90.60 | 95.50 | 93.05 | +1.00 | 28.6% | 580 | 28.6% | -0.00 | — | — | 3.70 | — |
| — | 85.60 | 90.50 | 88.05 | +1.00 | 27.6% | 585 | 27.6% | -0.00 | — | — | 3.70 | — |
| — | 80.60 | 85.50 | 83.05 | +1.00 | 26.6% | 590 | 26.6% | -0.00 | — | — | 5.00 | — |
| — | 75.60 | 80.50 | 78.05 | +1.00 | 25.7% | 595 | 25.7% | -0.00 | — | — | 3.90 | — |
| — | 70.80 | 75.50 | 73.15 | +1.00 | 24.9% | 600 | 24.9% | -0.00 | — | — | 2.50 | — |
| — | 65.90 | 70.50 | 68.20 | +1.00 | 24.1% | 605 | 24.1% | -0.00 | — | — | 2.50 | — |
| — | 60.70 | 65.50 | 63.10 | +1.00 | 23.4% | 610 | 23.4% | -0.00 | — | — | 1.70 | — |
| — | 55.60 | 60.50 | 58.05 | +1.00 | 22.8% | 615 | 22.8% | -0.00 | — | — | 2.95 | — |
| — | 50.90 | 55.50 | 53.20 | +1.00 | 22.3% | 620 | 22.3% | -0.00 | — | — | 1.50 | — |
| — | 46.00 | 50.50 | 48.25 | +1.00 | 21.9% | 625 | 21.9% | -0.01 | — | — | 3.00 | — |
| — | 41.00 | 45.90 | 43.45 | +0.99 | 21.5% | 630 | 21.5% | -0.01 | — | — | 1.55 | — |
| — | 36.00 | 40.90 | 38.45 | +0.99 | 21.3% | 635 | 21.3% | -0.02 | — | — | 2.50 | — |
| — | 31.10 | 36.00 | 33.55 | +0.98 | 21.1% | 640 | 21.1% | -0.03 | — | — | 1.70 | — |
| — | 26.10 | 31.00 | 28.55 | +0.97 | 21.0% | 645 | 21.0% | -0.04 | 0.80 | 0.05 | 1.55 | — |
| — | 21.40 | 26.00 | 23.70 | +0.95 | 21.0% | 650 | 21.0% | -0.07 | 1.10 | 0.35 | 1.85 | — |
| — | 16.70 | 21.50 | 19.10 | +0.92 | 20.9% | 655 | 20.9% | -0.10 | 1.52 | 0.80 | 2.25 | — |
| — | 12.20 | 16.90 | 14.55 | +0.88 | 20.5% | 660 | 20.5% | -0.16 | 2.10 | 1.25 | 2.95 | — |
| — | 8.10 | 12.90 | 10.50 | +0.81 | 19.9% | 665 | 19.9% | -0.23 | 2.85 | 2.00 | 3.70 | — |
| — | 5.00 | 9.00 | 7.00 | +0.73 | 19.2% | 670 | 19.2% | -0.32 | 4.40 | 3.10 | 5.70 | — |
| — | 2.60 | 6.00 | 4.30 | +0.62 | 18.7% | 675 | 18.7% | -0.43 | 6.70 | 5.00 | 8.40 | — |
| — | 1.30 | 3.20 | 2.25 | +0.49 | 18.3% | 680 | 18.3% | -0.56 | 10.00 | 7.70 | 12.30 | — |
| — | 0.30 | 1.80 | 1.05 | +0.34 | 18.2% | 685 | 18.2% | -0.70 | 13.90 | 11.50 | 16.30 | — |
| — | 0.15 | 0.60 | 0.38 | +0.21 | 18.6% | 690 | 18.6% | -0.82 | 18.40 | 16.00 | 20.80 | — |
| — | — | 0.50 | — | +0.11 | 19.5% | 695 | 19.5% | -0.91 | 23.40 | 21.00 | 25.80 | — |
| — | — | 1.70 | — | +0.05 | 20.8% | 700 | 20.8% | -0.96 | 28.40 | 26.00 | 30.80 | — |
| — | — | 1.70 | — | +0.02 | 22.4% | 705 | 22.4% | -0.98 | 33.45 | 31.00 | 35.90 | — |
| — | — | 2.75 | — | +0.01 | 24.2% | 710 | 24.2% | -0.99 | 38.30 | 36.00 | 40.60 | — |
| — | — | 1.50 | — | +0.00 | 25.9% | 715 | 25.9% | -1.00 | 43.45 | 41.00 | 45.90 | — |
| — | — | 0.30 | — | +0.00 | 27.4% | 720 | 27.4% | -1.00 | 48.30 | 46.00 | 50.60 | — |
| — | — | 3.70 | — | +0.00 | 28.8% | 725 | 28.8% | -1.00 | 53.35 | 51.00 | 55.70 | — |
| — | — | 3.70 | — | +0.00 | 30.0% | 730 | 30.0% | -1.00 | 58.45 | 56.00 | 60.90 | — |
| — | — | 2.95 | — | +0.00 | 31.1% | 735 | 31.1% | -1.00 | 63.45 | 61.00 | 65.90 | — |
| — | — | 3.70 | — | +0.00 | 32.1% | 740 | 32.1% | -1.00 | 68.45 | 66.00 | 70.90 | — |
| — | — | 3.70 | — | +0.00 | 33.0% | 745 | 33.0% | -1.00 | 73.45 | 71.00 | 75.90 | — |
| — | — | 2.25 | — | +0.00 | 33.8% | 750 | 33.8% | -1.00 | 78.45 | 76.00 | 80.90 | — |
| — | — | 3.70 | — | +0.00 | 34.6% | 755 | 34.6% | -1.00 | 83.45 | 81.00 | 85.90 | — |
| — | — | 3.70 | — | +0.00 | 35.4% | 760 | 35.4% | -1.00 | 88.45 | 86.00 | 90.90 | — |
| — | — | 5.00 | — | — | — | 765 | 36.0% | -1.00 | 93.45 | 91.00 | 95.90 | — |
| — | — | 3.70 | — | +0.00 | 36.6% | 770 | 36.6% | -1.00 | 98.45 | 96.00 | 100.90 | — |
| — | — | 3.70 | — | +0.00 | 37.1% | 775 | — | — | 103.45 | 101.00 | 105.90 | — |
| — | — | 3.70 | — | — | — | 780 | — | — | 108.45 | 106.00 | 110.90 | — |
| — | — | 3.70 | — | +0.00 | 37.9% | 785 | 37.9% | -1.00 | 113.45 | 111.00 | 115.90 | — |
| — | — | 3.70 | — | +0.00 | 38.1% | 790 | 38.1% | -1.00 | 118.10 | 115.70 | 120.50 | — |
| — | — | 3.70 | — | +0.00 | 38.1% | 795 | 38.1% | -1.00 | 123.05 | 120.60 | 125.50 | — |
| — | — | 3.70 | — | +0.00 | 38.0% | 800 | 38.0% | -1.00 | 128.05 | 125.60 | 130.50 | — |
| — | — | 3.70 | — | +0.00 | 37.8% | 805 | 37.8% | -1.00 | 133.05 | 130.60 | 135.50 | — |
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.