Spot 669.29
· 276 contratti su 4 scadenze
· fonte ibkr
· catturata 18/09 04:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 132.20 | 136.70 | 134.45 | +1.00 | 57.2% | 535 | 57.2% | +0.00 | — | — | 3.40 | — |
| — | 127.00 | 131.90 | 129.45 | +1.00 | 56.5% | 540 | 56.5% | +0.00 | — | — | 3.40 | — |
| — | 122.20 | 126.60 | 124.40 | +1.00 | 55.7% | 545 | 55.7% | +0.00 | — | — | 5.00 | — |
| — | 117.00 | 121.90 | 119.45 | +1.00 | 54.8% | 550 | 54.8% | +0.00 | — | — | 3.60 | — |
| — | 112.00 | 116.90 | 114.45 | +1.00 | 53.8% | 555 | 53.8% | +0.00 | — | — | 3.40 | — |
| — | 107.20 | 111.70 | 109.45 | +1.00 | 52.8% | 560 | 52.8% | +0.00 | — | — | 3.60 | — |
| — | 102.00 | 106.90 | 104.45 | +1.00 | 51.8% | 565 | — | — | — | — | 5.00 | — |
| — | 97.20 | 101.70 | 99.45 | — | — | 570 | — | — | — | — | 3.40 | — |
| — | 92.00 | 96.90 | 94.45 | — | — | 575 | 49.7% | +0.00 | — | — | 3.40 | — |
| — | 87.00 | 91.90 | 89.45 | +1.00 | 48.6% | 580 | 48.6% | +0.00 | — | — | 3.40 | — |
| — | 82.20 | 86.70 | 84.45 | +1.00 | 47.5% | 585 | 47.5% | +0.00 | — | — | 3.40 | — |
| — | 77.00 | 81.90 | 79.45 | +1.00 | 46.4% | 590 | 46.4% | +0.00 | — | — | 3.80 | — |
| — | 72.00 | 76.90 | 74.45 | +1.00 | 45.3% | 595 | 45.3% | -0.00 | — | — | 3.60 | — |
| — | 67.20 | 71.70 | 69.45 | +1.00 | 44.3% | 600 | 44.3% | -0.00 | — | — | 3.40 | — |
| — | 62.30 | 66.50 | 64.40 | +1.00 | 43.3% | 605 | 43.3% | -0.00 | — | — | 3.40 | — |
| — | 57.50 | 61.70 | 59.60 | +1.00 | 42.3% | 610 | 42.3% | -0.00 | — | — | 3.40 | — |
| — | 52.20 | 56.70 | 54.45 | +1.00 | 41.4% | 615 | 41.4% | -0.00 | — | — | 3.40 | — |
| — | 47.30 | 51.70 | 49.50 | +1.00 | 40.6% | 620 | 40.6% | -0.00 | — | — | 3.40 | — |
| — | 42.20 | 46.70 | 44.45 | +1.00 | 39.8% | 625 | 39.8% | -0.00 | — | — | 3.40 | — |
| — | 37.20 | 41.60 | 39.40 | +1.00 | 39.0% | 630 | 39.0% | -0.00 | — | — | 1.35 | — |
| — | 32.20 | 36.60 | 34.40 | +1.00 | 38.1% | 635 | 38.1% | -0.01 | — | — | 3.40 | — |
| — | 27.70 | 31.60 | 29.65 | +1.00 | 37.0% | 640 | 37.0% | -0.01 | — | — | 3.40 | — |
| — | 22.90 | 26.50 | 24.70 | +0.99 | 35.7% | 645 | 35.7% | -0.03 | — | — | 0.60 | — |
| — | 17.20 | 21.70 | 19.45 | +0.97 | 34.0% | 650 | 34.0% | -0.06 | — | — | 3.40 | — |
| — | 12.30 | 16.70 | 14.50 | +0.93 | 32.2% | 655 | 32.2% | -0.11 | — | — | 3.50 | — |
| — | 7.40 | 11.50 | 9.45 | +0.83 | 30.8% | 660 | 30.8% | -0.20 | — | — | 3.60 | — |
| — | 2.50 | 6.50 | 4.50 | +0.67 | 30.3% | 665 | 30.3% | -0.35 | 2.10 | 0.10 | 4.10 | — |
| — | 0.10 | 4.30 | 2.20 | +0.47 | 30.7% | 670 | 30.7% | -0.53 | 3.60 | 2.20 | 5.00 | — |
| — | — | 3.60 | — | +0.31 | 31.9% | 675 | 31.9% | -0.70 | 7.05 | 5.60 | 8.50 | — |
| — | — | 3.40 | — | +0.19 | 33.5% | 680 | 33.5% | -0.82 | 12.10 | 9.90 | 14.30 | — |
| — | — | 3.40 | — | +0.11 | 35.0% | 685 | 35.0% | -0.90 | 17.00 | 14.80 | 19.20 | — |
| — | — | 0.50 | — | +0.06 | 36.2% | 690 | 36.2% | -0.94 | 22.00 | 19.80 | 24.20 | — |
| — | — | 3.60 | — | +0.03 | 37.2% | 695 | 37.2% | -0.97 | 27.00 | 24.80 | 29.20 | — |
| — | — | 3.40 | — | +0.01 | 38.1% | 700 | 38.1% | -0.99 | 32.00 | 29.80 | 34.20 | — |
| — | — | 3.60 | — | +0.01 | 38.8% | 705 | 38.8% | -0.99 | 37.05 | 34.60 | 39.50 | — |
| — | — | 3.40 | — | +0.00 | 39.6% | 710 | 39.6% | -1.00 | 41.95 | 39.70 | 44.20 | — |
| — | — | 3.40 | — | +0.00 | 40.4% | 715 | 40.4% | -1.00 | 47.05 | 44.60 | 49.50 | — |
| — | — | 3.40 | — | +0.00 | 41.2% | 720 | 41.2% | -1.00 | 51.95 | 49.70 | 54.20 | — |
| — | — | 3.40 | — | +0.00 | 42.0% | 725 | 42.0% | -1.00 | 56.85 | 54.70 | 59.00 | — |
| — | — | 3.40 | — | +0.00 | 42.9% | 730 | 42.9% | -1.00 | 62.05 | 59.60 | 64.50 | — |
| — | — | 3.40 | — | +0.00 | 43.9% | 735 | 43.9% | -1.00 | 67.05 | 64.60 | 69.50 | — |
| — | — | 3.40 | — | +0.00 | 44.9% | 740 | 44.9% | -1.00 | 72.05 | 69.60 | 74.50 | — |
| — | — | 3.40 | — | +0.00 | 46.0% | 745 | 46.0% | -1.00 | 77.05 | 74.60 | 79.50 | — |
| — | — | 2.25 | — | +0.00 | 47.0% | 750 | 47.0% | -1.00 | 82.05 | 79.60 | 84.50 | — |
| — | — | 3.60 | — | +0.00 | 48.1% | 755 | 48.1% | -1.00 | 87.05 | 84.60 | 89.50 | — |
| — | — | 3.70 | — | +0.00 | 49.2% | 760 | 49.2% | -1.00 | 92.05 | 89.60 | 94.50 | — |
| — | — | 3.70 | — | +0.00 | 50.4% | 765 | 50.4% | -1.00 | 97.05 | 94.60 | 99.50 | — |
| — | — | 3.60 | — | +0.00 | 51.5% | 770 | 51.5% | -1.00 | 102.05 | 99.60 | 104.50 | — |
| — | — | 3.40 | — | +0.00 | 52.6% | 775 | 52.6% | -1.00 | 107.05 | 104.60 | 109.50 | — |
| — | — | 3.70 | — | +0.00 | 53.7% | 780 | 53.7% | -1.00 | 112.05 | 109.60 | 114.50 | — |
| — | — | 3.40 | — | +0.00 | 54.8% | 785 | 54.8% | -1.00 | 117.05 | 114.60 | 119.50 | — |
| — | — | 3.70 | — | +0.00 | 55.8% | 790 | 55.8% | -1.00 | 122.05 | 119.60 | 124.50 | — |
| — | — | 3.70 | — | +0.00 | 56.8% | 795 | 56.8% | -1.00 | 127.05 | 124.60 | 129.50 | — |
| — | — | 3.40 | — | +0.00 | 57.7% | 800 | 57.7% | -1.00 | 132.05 | 129.60 | 134.50 | — |
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.