Spot 670.45
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 134.20 | 136.60 | 135.40 | +1.00 | 93.6% | 535 | 93.6% | -0.00 | 0.04 | 0.03 | 0.06 | — |
| — | 122.00 | 128.80 | 125.40 | +1.00 | 88.0% | 545 | 88.0% | -0.00 | 0.08 | 0.06 | 0.10 | — |
| — | 114.45 | 121.40 | 117.92 | +0.99 | 83.5% | 552.5 | 83.5% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 104.50 | 111.50 | 108.00 | +0.99 | 77.3% | 562.5 | 77.3% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 99.75 | 103.05 | 101.40 | +0.99 | 72.5% | 570 | 72.5% | -0.01 | 0.10 | 0.08 | 0.11 | — |
| — | 89.45 | 96.55 | 93.00 | +0.99 | 67.9% | 577.5 | 67.9% | -0.01 | 0.11 | 0.07 | 0.15 | — |
| — | 84.15 | 87.45 | 85.80 | +0.99 | 63.6% | 585 | 63.6% | -0.01 | 0.12 | 0.10 | 0.15 | — |
| — | 74.45 | 81.60 | 78.03 | +0.98 | 60.0% | 592.5 | 60.0% | -0.02 | 0.15 | 0.12 | 0.19 | — |
| — | 70.00 | 71.35 | 70.67 | +0.98 | 57.1% | 600 | — | — | 0.19 | 0.18 | 0.20 | — |
| — | 65.00 | 66.40 | 65.70 | +0.97 | 55.5% | 605 | 55.5% | -0.03 | 0.24 | 0.21 | 0.28 | — |
| — | 54.75 | 60.90 | 57.83 | +0.96 | 53.2% | 612.5 | 53.1% | -0.04 | 0.34 | 0.29 | 0.39 | — |
| — | 49.85 | 56.95 | 53.40 | — | — | 617.5 | 51.1% | -0.06 | 0.44 | 0.41 | 0.47 | — |
| — | 46.35 | 50.50 | 48.42 | — | — | 622.5 | 50.2% | -0.07 | 0.59 | 0.56 | 0.62 | — |
| — | 45.30 | 47.50 | 46.40 | +0.91 | 73.6% | 625 | — | — | 0.69 | 0.68 | 0.71 | — |
| — | 42.80 | 45.75 | 44.27 | — | — | 627.5 | — | — | 0.81 | 0.80 | 0.83 | — |
| — | 41.10 | 42.80 | 41.95 | — | — | 630 | — | — | 0.95 | 0.94 | 0.97 | — |
| — | 37.75 | 40.00 | 38.88 | — | — | 632.5 | — | — | 1.13 | 1.11 | 1.15 | — |
| — | 36.00 | 37.55 | 36.77 | — | — | 635 | — | — | 1.32 | 1.31 | 1.34 | — |
| — | 34.50 | 34.90 | 34.70 | — | — | 637.5 | — | — | 1.57 | 1.55 | 1.60 | — |
| — | 32.55 | 32.65 | 32.60 | — | — | 640 | 46.3% | -0.19 | 1.84 | 1.82 | 1.86 | — |
| — | 30.10 | 30.65 | 30.38 | — | — | 642.5 | 46.0% | -0.21 | 2.17 | 2.15 | 2.20 | — |
| — | 28.00 | 28.40 | 28.20 | +0.77 | 45.6% | 645 | 45.6% | -0.24 | 2.55 | 2.53 | 2.57 | — |
| — | 25.65 | 26.40 | 26.02 | +0.74 | 45.4% | 647.5 | 45.4% | -0.26 | 3.00 | 2.96 | 3.05 | — |
| — | 23.95 | 24.30 | 24.12 | +0.71 | 45.1% | 650 | 45.1% | -0.29 | 3.50 | 3.45 | 3.55 | — |
| — | 22.05 | 22.35 | 22.20 | +0.68 | 45.1% | 652.5 | 45.1% | -0.32 | 4.05 | 4.00 | 4.10 | — |
| — | 20.35 | 20.50 | 20.43 | +0.65 | 45.0% | 655 | 45.0% | -0.35 | 4.70 | 4.65 | 4.75 | — |
| — | 18.40 | 18.75 | 18.57 | +0.62 | 44.6% | 657.5 | 44.6% | -0.38 | 5.40 | 5.35 | 5.45 | — |
| — | 16.70 | 17.05 | 16.88 | +0.59 | 44.6% | 660 | 44.6% | -0.41 | 6.22 | 6.15 | 6.30 | — |
| — | 15.10 | 15.40 | 15.25 | +0.56 | 44.3% | 662.5 | 44.3% | -0.45 | 7.10 | 7.05 | 7.15 | — |
| — | 13.65 | 13.90 | 13.78 | +0.52 | 44.5% | 665 | 44.5% | -0.48 | 8.07 | 8.05 | 8.10 | — |
| — | 12.20 | 12.50 | 12.35 | +0.49 | 44.2% | 667.5 | 44.2% | -0.51 | 9.20 | 9.10 | 9.30 | — |
| — | 10.85 | 11.05 | 10.95 | +0.46 | 44.3% | 670 | 44.3% | -0.55 | 10.38 | 10.30 | 10.45 | — |
| — | 9.70 | 9.95 | 9.82 | +0.42 | 43.9% | 672.5 | 43.9% | -0.58 | 11.65 | 11.55 | 11.75 | — |
| — | 8.60 | 8.80 | 8.70 | +0.39 | 44.1% | 675 | 44.1% | -0.61 | 13.07 | 12.95 | 13.20 | — |
| — | 7.55 | 7.75 | 7.65 | +0.36 | 43.9% | 677.5 | 43.9% | -0.64 | 14.53 | 14.40 | 14.65 | — |
| — | 6.60 | 6.75 | 6.67 | +0.33 | 43.9% | 680 | 43.9% | -0.67 | 16.07 | 15.95 | 16.20 | — |
| — | 5.75 | 5.95 | 5.85 | +0.30 | 44.2% | 682.5 | 44.2% | -0.70 | 17.75 | 17.60 | 17.90 | — |
| — | 5.00 | 5.15 | 5.08 | +0.28 | 44.0% | 685 | 44.0% | -0.72 | 19.48 | 19.35 | 19.60 | — |
| — | 4.35 | 4.50 | 4.42 | +0.25 | 44.1% | 687.5 | 44.1% | -0.75 | 21.32 | 21.20 | 21.45 | — |
| — | 3.75 | 3.90 | 3.83 | +0.23 | 44.3% | 690 | 44.3% | -0.77 | 23.30 | 23.10 | 23.50 | — |
| — | 3.25 | 3.35 | 3.30 | +0.21 | 44.6% | 692.5 | 44.6% | -0.79 | 25.20 | 25.00 | 25.40 | — |
| — | 2.82 | 2.89 | 2.85 | +0.19 | 44.5% | 695 | 44.5% | -0.82 | 27.20 | 26.95 | 27.45 | — |
| — | 2.39 | 2.49 | 2.44 | +0.17 | 44.7% | 697.5 | 44.7% | -0.83 | 29.50 | 29.05 | 29.95 | — |
| — | 2.05 | 2.12 | 2.08 | +0.15 | 45.0% | 700 | 45.0% | -0.85 | 31.52 | 31.35 | 31.70 | — |
| — | 1.76 | 1.82 | 1.79 | +0.13 | 45.3% | 702.5 | 45.3% | -0.87 | 33.80 | 33.30 | 34.30 | — |
| — | 1.53 | 1.56 | 1.54 | — | — | 705 | — | — | 36.33 | 32.65 | 40.00 | — |
| — | 1.28 | 1.32 | 1.30 | — | — | 707.5 | 45.8% | -0.90 | 38.88 | 35.75 | 42.00 | — |
| — | 1.11 | 1.13 | 1.12 | +0.09 | 46.0% | 710 | 46.0% | -0.91 | 40.85 | 37.25 | 44.45 | — |
| — | 0.94 | 0.97 | 0.95 | +0.08 | 46.3% | 712.5 | 46.3% | -0.92 | 43.17 | 39.60 | 46.75 | — |
| — | 0.68 | 0.71 | 0.69 | +0.07 | 46.9% | 717.5 | 46.9% | -0.94 | 47.95 | 44.40 | 51.50 | — |
| — | 0.48 | 0.55 | 0.52 | +0.05 | 47.7% | 722.5 | 47.7% | -0.95 | 52.55 | 48.75 | 56.35 | — |
| — | 0.31 | 0.37 | 0.34 | +0.04 | 49.3% | 730 | 49.3% | -0.97 | 60.67 | 58.20 | 63.15 | — |
| — | 0.23 | 0.30 | 0.27 | +0.03 | 50.5% | 735 | 50.5% | -0.97 | 65.03 | 61.50 | 68.55 | — |
| — | 0.15 | 0.22 | 0.18 | +0.02 | 52.6% | 742.5 | 52.6% | -0.98 | 72.22 | 68.45 | 76.00 | — |
| — | 0.11 | 0.16 | 0.14 | +0.02 | 54.9% | 750 | 54.9% | -0.99 | 81.30 | 79.00 | 83.60 | — |
| — | 0.07 | 0.15 | 0.11 | +0.01 | 56.3% | 755 | 56.3% | -0.99 | 84.95 | 81.40 | 88.50 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 59.1% | 765 | 59.1% | -1.00 | 94.88 | 91.35 | 98.40 | — |
| — | 0.02 | 0.16 | 0.09 | +0.01 | 61.7% | 775 | 61.7% | -1.00 | 104.83 | 101.35 | 108.30 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 62.9% | 780 | 62.9% | -1.00 | 109.88 | 106.35 | 113.40 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 64.9% | 790 | 64.9% | -1.00 | 120.40 | 118.00 | 122.80 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 66.2% | 800 | 66.2% | -1.00 | 129.88 | 126.35 | 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.