Spot 670.44
· 274 contratti su 4 scadenze
· fonte ibkr
· catturata 16/09 03:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 128.10 | 133.00 | 130.55 | +1.00 | 48.2% | 540 | 48.2% | +0.00 | — | — | 3.70 | — |
| — | 123.40 | 127.80 | 125.60 | +1.00 | 47.5% | 545 | 47.5% | -0.00 | — | — | 5.00 | — |
| — | 118.10 | 123.00 | 120.55 | +1.00 | 46.8% | 550 | 46.8% | -0.00 | — | — | 3.70 | — |
| — | 113.10 | 118.00 | 115.55 | +1.00 | 46.0% | 555 | 46.0% | -0.00 | — | — | 3.70 | — |
| — | 108.20 | 113.00 | 110.60 | +1.00 | 45.1% | 560 | 45.1% | -0.00 | — | — | 3.70 | — |
| — | 103.10 | 108.00 | 105.55 | +1.00 | 44.2% | 565 | 44.2% | -0.00 | — | — | 5.00 | — |
| — | 98.20 | 103.00 | 100.60 | +1.00 | 43.4% | 570 | 43.4% | -0.00 | — | — | 3.40 | — |
| — | 93.10 | 98.00 | 95.55 | +1.00 | 42.4% | 575 | 42.4% | -0.00 | — | — | 3.40 | — |
| — | 88.10 | 93.00 | 90.55 | +1.00 | 41.5% | 580 | 41.5% | -0.00 | — | — | 3.40 | — |
| — | 83.20 | 88.00 | 85.60 | +1.00 | 40.6% | 585 | 40.6% | -0.00 | — | — | 3.40 | — |
| — | 78.10 | 83.00 | 80.55 | +1.00 | 39.7% | 590 | 39.7% | -0.00 | — | — | 3.40 | — |
| — | 73.10 | 78.00 | 75.55 | +1.00 | 38.7% | 595 | 38.7% | -0.00 | — | — | 3.40 | — |
| — | 68.20 | 73.00 | 70.60 | +1.00 | 37.8% | 600 | 37.8% | -0.00 | — | — | 1.50 | — |
| — | 63.40 | 68.00 | 65.70 | +1.00 | 36.9% | 605 | 36.9% | -0.00 | — | — | 3.10 | — |
| — | 58.30 | 63.00 | 60.65 | +1.00 | 36.0% | 610 | 36.0% | -0.00 | — | — | 1.50 | — |
| — | 53.20 | 58.00 | 55.60 | +1.00 | 35.2% | 615 | 35.2% | -0.00 | — | — | 2.50 | — |
| — | 48.20 | 52.90 | 50.55 | +0.99 | 34.3% | 620 | 34.3% | -0.01 | — | — | 2.50 | — |
| — | 43.20 | 48.00 | 45.60 | +0.99 | 33.5% | 625 | 33.5% | -0.01 | — | — | 2.50 | — |
| — | 38.20 | 43.00 | 40.60 | +0.98 | 32.8% | 630 | 32.8% | -0.02 | 0.28 | 0.05 | 0.50 | — |
| — | 33.60 | 38.00 | 35.80 | +0.97 | 32.0% | 635 | 32.0% | -0.03 | — | — | 2.50 | — |
| — | 28.70 | 33.20 | 30.95 | +0.95 | 31.4% | 640 | 31.4% | -0.05 | 0.68 | 0.25 | 1.10 | — |
| — | 23.70 | 28.50 | 26.10 | +0.92 | 30.7% | 645 | 30.7% | -0.08 | 0.90 | 0.05 | 1.75 | — |
| — | 18.90 | 23.50 | 21.20 | +0.88 | 30.2% | 650 | 30.2% | -0.13 | — | — | 2.55 | — |
| — | 14.40 | 18.90 | 16.65 | +0.81 | 29.6% | 655 | 29.6% | -0.19 | — | — | 5.00 | — |
| — | 9.90 | 14.40 | 12.15 | +0.73 | 29.2% | 660 | 29.2% | -0.28 | 2.40 | 0.50 | 4.30 | — |
| — | 6.00 | 10.30 | 8.15 | +0.62 | 28.7% | 665 | 28.7% | -0.39 | 3.62 | 2.25 | 5.00 | — |
| — | 2.60 | 7.20 | 4.90 | +0.49 | 28.4% | 670 | 28.4% | -0.51 | 5.30 | 3.00 | 7.60 | — |
| — | 1.00 | 4.80 | 2.90 | +0.37 | 28.1% | 675 | 28.1% | -0.63 | 8.30 | 6.10 | 10.50 | — |
| — | — | 3.90 | — | +0.26 | 27.9% | 680 | 27.9% | -0.74 | 12.05 | 9.80 | 14.30 | — |
| — | — | 3.10 | — | +0.17 | 27.7% | 685 | 27.7% | -0.83 | 16.25 | 14.00 | 18.50 | — |
| — | — | 1.50 | — | +0.11 | 27.6% | 690 | 27.6% | -0.89 | 20.85 | 18.60 | 23.10 | — |
| — | — | 2.25 | — | +0.07 | 27.6% | 695 | 27.6% | -0.93 | 25.80 | 23.50 | 28.10 | — |
| — | — | 1.90 | — | +0.04 | 27.6% | 700 | 27.6% | -0.96 | 30.80 | 28.50 | 33.10 | — |
| — | — | 3.40 | — | +0.02 | 27.7% | 705 | 27.7% | -0.98 | 35.95 | 33.50 | 38.40 | — |
| — | — | 2.50 | — | +0.01 | 27.9% | 710 | 27.9% | -0.99 | 40.80 | 38.50 | 43.10 | — |
| — | — | 1.70 | — | +0.01 | 28.2% | 715 | 28.2% | -0.99 | 45.95 | 43.50 | 48.40 | — |
| — | — | 2.15 | — | +0.00 | 28.5% | 720 | 28.5% | -1.00 | 50.80 | 48.50 | 53.10 | — |
| — | — | 2.50 | — | +0.00 | 28.8% | 725 | 28.8% | -1.00 | 55.80 | 53.50 | 58.10 | — |
| — | — | 3.10 | — | +0.00 | 29.3% | 730 | 29.3% | -1.00 | 60.80 | 58.50 | 63.10 | — |
| — | — | 3.70 | — | +0.00 | 29.8% | 735 | 29.8% | -1.00 | 65.80 | 63.50 | 68.10 | — |
| — | — | 3.40 | — | +0.00 | 30.3% | 740 | 30.3% | -1.00 | 70.90 | 68.50 | 73.30 | — |
| — | — | 2.15 | — | +0.00 | 30.9% | 745 | 30.9% | -1.00 | 75.80 | 73.50 | 78.10 | — |
| — | — | 2.25 | — | +0.00 | 31.6% | 750 | 31.6% | -1.00 | 80.80 | 78.50 | 83.10 | — |
| — | — | 2.50 | — | +0.00 | 32.3% | 755 | 32.3% | -1.00 | 85.80 | 83.50 | 88.10 | — |
| — | — | 2.15 | — | +0.00 | 33.1% | 760 | 33.1% | -1.00 | 90.80 | 88.50 | 93.10 | — |
| — | — | 3.40 | — | +0.00 | 33.9% | 765 | 33.9% | -1.00 | 95.95 | 93.50 | 98.40 | — |
| — | — | 3.40 | — | +0.00 | 34.8% | 770 | 34.8% | -1.00 | 100.95 | 98.50 | 103.40 | — |
| — | — | 3.40 | — | +0.00 | 35.7% | 775 | 35.7% | -1.00 | 105.95 | 103.50 | 108.40 | — |
| — | — | 3.70 | — | +0.00 | 36.7% | 780 | 36.7% | -1.00 | 110.80 | 108.50 | 113.10 | — |
| — | — | 3.70 | — | +0.00 | 37.7% | 785 | 37.7% | -1.00 | 115.95 | 113.50 | 118.40 | — |
| — | — | 3.70 | — | +0.00 | 38.7% | 790 | — | — | 120.85 | 118.50 | 123.20 | — |
| — | — | 3.70 | — | — | — | 795 | 39.8% | -1.00 | 125.95 | 123.50 | 128.40 | — |
| — | — | 3.70 | — | +0.00 | 40.9% | 800 | 40.9% | -1.00 | 130.95 | 128.50 | 133.40 | — |
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.