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 | |
| — | 131.85 | 139.05 | 135.45 | +0.99 | 58.9% | 535 | 58.9% | -0.01 | 0.17 | 0.12 | 0.21 | — |
| — | 122.05 | 129.15 | 125.60 | +0.99 | 56.1% | 545 | 56.1% | -0.01 | 0.23 | 0.17 | 0.29 | — |
| — | 114.65 | 121.65 | 118.15 | +0.99 | 54.1% | 552.5 | 54.1% | -0.02 | 0.25 | 0.18 | 0.32 | — |
| — | 105.70 | 111.75 | 108.72 | +0.98 | 51.6% | 562.5 | 51.6% | -0.02 | 0.35 | 0.30 | 0.41 | — |
| — | 97.35 | 104.35 | 100.85 | +0.98 | 49.9% | 570 | 49.9% | -0.03 | 0.44 | 0.40 | 0.48 | — |
| 0 | 90.00 | 97.00 | 93.50 | +0.97 | 48.3% | 577.5 | 48.3% | -0.03 | 0.56 | 0.47 | 0.64 | 68 |
| 606 | 82.65 | 89.70 | 86.17 | +0.96 | 47.0% | 585 | 47.0% | -0.04 | 0.72 | 0.65 | 0.80 | — |
| — | 76.55 | 82.25 | 79.40 | +0.95 | 45.8% | 592.5 | 45.8% | -0.06 | 1.01 | 0.92 | 1.10 | — |
| — | 70.40 | 72.90 | 71.65 | +0.93 | 44.7% | 600 | 44.7% | -0.07 | 1.33 | 1.26 | 1.41 | — |
| — | 63.70 | 68.40 | 66.05 | +0.91 | 44.1% | 605 | 44.1% | -0.09 | 1.63 | 1.55 | 1.71 | — |
| — | 57.90 | 62.65 | 60.27 | +0.89 | 43.3% | 612.5 | 43.3% | -0.12 | 2.25 | 2.16 | 2.33 | — |
| — | 52.75 | 57.75 | 55.25 | +0.87 | 42.8% | 617.5 | 42.8% | -0.14 | 2.77 | 2.66 | 2.89 | — |
| — | 48.40 | 53.75 | 51.08 | +0.84 | 42.4% | 622.5 | 42.4% | -0.16 | 3.38 | 3.25 | 3.50 | — |
| — | 48.05 | 50.40 | 49.23 | +0.83 | 42.3% | 625 | 42.3% | -0.18 | 3.73 | 3.60 | 3.85 | — |
| — | 44.00 | 49.20 | 46.60 | +0.81 | 42.1% | 627.5 | 42.1% | -0.19 | 4.10 | 3.95 | 4.25 | — |
| — | 44.00 | 46.50 | 45.25 | +0.80 | 41.9% | 630 | 41.9% | -0.20 | 4.55 | 4.40 | 4.70 | — |
| — | 41.70 | 44.00 | 42.85 | +0.78 | 41.8% | 632.5 | 41.8% | -0.22 | 4.97 | 4.85 | 5.10 | — |
| — | 39.70 | 41.95 | 40.83 | +0.76 | 41.7% | 635 | 41.7% | -0.24 | 5.47 | 5.25 | 5.70 | — |
| — | 38.65 | 40.95 | 39.80 | +0.75 | 41.5% | 637.5 | 41.5% | -0.25 | 6.05 | 5.85 | 6.25 | — |
| — | 36.05 | 38.60 | 37.33 | +0.73 | 41.4% | 640 | 41.4% | -0.27 | 6.58 | 6.40 | 6.75 | — |
| — | 33.85 | 37.10 | 35.48 | +0.71 | 41.3% | 642.5 | 41.3% | -0.29 | 7.25 | 7.05 | 7.45 | — |
| — | 33.05 | 34.10 | 33.58 | +0.69 | 41.2% | 645 | 41.2% | -0.31 | 7.88 | 7.65 | 8.10 | — |
| — | 30.70 | 33.40 | 32.05 | +0.67 | 41.1% | 647.5 | 41.1% | -0.33 | 8.60 | 8.40 | 8.80 | — |
| — | 29.70 | 30.60 | 30.15 | +0.65 | 41.1% | 650 | 41.1% | -0.35 | 9.40 | 9.20 | 9.60 | — |
| — | 28.00 | 29.00 | 28.50 | +0.63 | 41.0% | 652.5 | 41.0% | -0.37 | 10.20 | 10.00 | 10.40 | — |
| — | 26.00 | 27.90 | 26.95 | +0.61 | 40.9% | 655 | 40.9% | -0.39 | 11.10 | 10.85 | 11.35 | — |
| — | 23.55 | 25.80 | 24.68 | +0.59 | 40.9% | 657.5 | 40.9% | -0.42 | 12.03 | 11.80 | 12.25 | — |
| — | 23.15 | 24.00 | 23.57 | +0.57 | 40.8% | 660 | 40.8% | -0.44 | 13.15 | 12.90 | 13.40 | 97 |
| 31 | 21.60 | 22.75 | 22.18 | +0.54 | 40.8% | 662.5 | 40.8% | -0.46 | 14.07 | 13.80 | 14.35 | — |
| — | 20.55 | 21.10 | 20.82 | +0.52 | 41.0% | 665 | 40.7% | -0.48 | 15.18 | 14.90 | 15.45 | — |
| — | 19.20 | 20.00 | 19.60 | +0.50 | 40.7% | 667.5 | 40.7% | -0.50 | 16.38 | 16.10 | 16.65 | — |
| — | 18.00 | 18.60 | 18.30 | +0.48 | 40.7% | 670 | 40.7% | -0.52 | 17.55 | 17.30 | 17.80 | — |
| — | 16.75 | 17.25 | 17.00 | +0.46 | 40.7% | 672.5 | 40.7% | -0.55 | 18.88 | 18.55 | 19.20 | — |
| — | 15.60 | 16.10 | 15.85 | +0.44 | 40.7% | 675 | 40.7% | -0.57 | 20.20 | 19.90 | 20.50 | — |
| — | 14.55 | 14.95 | 14.75 | +0.41 | 40.7% | 677.5 | 40.7% | -0.59 | 21.73 | 21.25 | 22.20 | — |
| — | 13.50 | 14.15 | 13.82 | +0.40 | 40.6% | 680 | 40.6% | -0.61 | 23.12 | 22.75 | 23.50 | — |
| — | 12.50 | 13.00 | 12.75 | +0.37 | 40.6% | 682.5 | 40.6% | -0.63 | 24.60 | 24.15 | 25.05 | — |
| — | 11.60 | 12.10 | 11.85 | +0.35 | 40.6% | 685 | 40.6% | -0.65 | 26.30 | 25.70 | 26.90 | — |
| — | 10.75 | 11.20 | 10.97 | +0.34 | 40.6% | 687.5 | 40.6% | -0.67 | 27.48 | 25.95 | 29.00 | — |
| — | 9.90 | 10.35 | 10.12 | +0.32 | 40.6% | 690 | 40.6% | -0.69 | 29.05 | 27.65 | 30.45 | — |
| — | 9.20 | 9.60 | 9.40 | +0.30 | 40.6% | 692.5 | 40.6% | -0.70 | 31.62 | 30.75 | 32.50 | — |
| — | 8.35 | 8.85 | 8.60 | +0.28 | 40.6% | 695 | 40.6% | -0.72 | 33.38 | 32.45 | 34.30 | — |
| — | 7.80 | 8.20 | 8.00 | +0.26 | 40.7% | 697.5 | 40.7% | -0.74 | 34.80 | 32.85 | 36.75 | — |
| — | 7.25 | 7.45 | 7.35 | +0.25 | 40.7% | 700 | 40.7% | -0.75 | 36.92 | 35.80 | 38.05 | — |
| — | 6.60 | 6.95 | 6.78 | +0.23 | 40.8% | 702.5 | 40.8% | -0.77 | 38.65 | 36.70 | 40.60 | — |
| — | 6.05 | 6.40 | 6.22 | +0.22 | 40.9% | 705 | 40.9% | -0.79 | 40.62 | 38.65 | 42.60 | — |
| — | 5.55 | 5.90 | 5.72 | +0.21 | 41.0% | 707.5 | 41.0% | -0.80 | 42.65 | 40.70 | 44.60 | — |
| — | 5.05 | 5.45 | 5.25 | +0.19 | 41.0% | 710 | 41.0% | -0.81 | 45.20 | 43.75 | 46.65 | — |
| — | 4.65 | 4.90 | 4.78 | +0.18 | 41.1% | 712.5 | 41.1% | -0.83 | 47.05 | 43.35 | 50.75 | — |
| — | 3.90 | 4.20 | 4.05 | +0.16 | 41.3% | 717.5 | 41.3% | -0.85 | 51.40 | 48.55 | 54.25 | — |
| 3 | 3.25 | 3.50 | 3.38 | +0.13 | 41.5% | 722.5 | 41.5% | -0.87 | 55.45 | 52.05 | 58.85 | 0 |
| — | 2.50 | 2.66 | 2.58 | +0.11 | 41.9% | 730 | — | — | 62.15 | 58.70 | 65.60 | — |
| — | 2.08 | 2.24 | 2.16 | — | — | 735 | — | — | 66.83 | 62.85 | 70.80 | — |
| — | 1.56 | 1.74 | 1.65 | — | — | 742.5 | — | — | 73.88 | 70.30 | 77.45 | — |
| — | 1.18 | 1.26 | 1.22 | — | — | 750 | — | — | 80.90 | 77.25 | 84.55 | — |
| — | 0.96 | 1.11 | 1.03 | +0.05 | 43.3% | 755 | 43.3% | -0.95 | 85.78 | 82.20 | 89.35 | — |
| — | 0.65 | 0.83 | 0.74 | +0.04 | 44.0% | 765 | 44.0% | -0.97 | 95.28 | 91.50 | 99.05 | — |
| — | 0.48 | 0.60 | 0.54 | +0.03 | 44.8% | 775 | 44.8% | -0.98 | 105.22 | 101.30 | 109.15 | — |
| — | 0.37 | 0.52 | 0.45 | +0.02 | 45.2% | 780 | 45.2% | -0.98 | 110.00 | 106.25 | 113.75 | — |
| — | 0.26 | 0.38 | 0.32 | +0.02 | 46.0% | 790 | 46.0% | -0.99 | 120.15 | 116.60 | 123.70 | — |
| — | 0.18 | 0.27 | 0.23 | +0.01 | 46.9% | 800 | 46.9% | -0.99 | 129.95 | 126.30 | 133.60 | — |
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.