Spot 682.60
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 135.10 | 140.25 | 137.68 | — | — | 545 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 125.10 | 130.35 | 127.72 | +1.00 | 135.1% | 555 | 135.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 114.20 | 120.85 | 117.53 | +1.00 | 124.8% | 565 | 124.8% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 107.90 | 112.75 | 110.33 | — | — | 572.5 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 98.25 | 102.70 | 100.47 | +0.99 | 108.1% | 582.5 | 108.1% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 91.50 | 94.85 | 93.17 | +0.99 | 100.9% | 590 | 100.9% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 83.25 | 87.55 | 85.40 | +0.99 | 93.5% | 597.5 | 93.5% | -0.01 | — | — | 0.06 | — |
| — | 76.55 | 79.50 | 78.03 | +0.99 | 85.9% | 605 | 85.9% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 68.00 | 70.90 | 69.45 | +0.99 | 78.0% | 612.5 | 78.0% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 63.30 | 66.00 | 64.65 | +0.98 | 72.7% | 617.5 | 72.7% | -0.02 | — | — | 0.08 | — |
| — | 57.65 | 61.30 | 59.48 | +0.97 | 67.9% | 622.5 | 67.9% | -0.03 | 0.04 | 0.01 | 0.07 | — |
| — | 51.20 | 53.70 | 52.45 | +0.96 | 62.2% | 630 | 62.2% | -0.04 | 0.05 | 0.03 | 0.07 | — |
| — | 46.10 | 50.40 | 48.25 | +0.95 | 59.2% | 635 | 59.2% | -0.05 | 0.06 | 0.05 | 0.07 | — |
| — | 43.35 | 47.85 | 45.60 | +0.94 | 57.9% | 637.5 | 57.9% | -0.06 | 0.08 | 0.05 | 0.11 | — |
| — | 41.60 | 43.30 | 42.45 | +0.92 | 56.4% | 640 | 56.4% | -0.08 | 0.09 | 0.07 | 0.10 | — |
| — | 39.10 | 42.50 | 40.80 | +0.91 | 54.8% | 642.5 | 54.8% | -0.09 | 0.10 | 0.09 | 0.11 | — |
| — | 36.05 | 38.10 | 37.08 | +0.89 | 52.9% | 645 | 52.9% | -0.11 | 0.12 | 0.10 | 0.14 | — |
| — | 32.95 | 37.15 | 35.05 | +0.87 | 50.8% | 647.5 | 50.8% | -0.13 | 0.14 | 0.12 | 0.17 | — |
| — | 32.50 | 33.10 | 32.80 | +0.85 | 49.0% | 650 | 49.0% | -0.15 | 0.21 | 0.18 | 0.24 | — |
| — | 29.95 | 30.75 | 30.35 | +0.82 | 48.2% | 652.5 | 48.2% | -0.18 | 0.23 | 0.20 | 0.27 | — |
| — | 27.50 | 28.00 | 27.75 | +0.80 | 47.2% | 655 | 47.2% | -0.20 | 0.33 | 0.30 | 0.35 | — |
| — | 24.95 | 26.00 | 25.48 | +0.76 | 46.3% | 657.5 | 46.3% | -0.24 | 0.42 | 0.42 | 0.43 | — |
| — | 22.80 | 23.50 | 23.15 | +0.73 | 45.6% | 660 | 45.6% | -0.27 | 0.56 | 0.54 | 0.57 | — |
| — | 20.45 | 21.20 | 20.82 | +0.69 | 45.0% | 662.5 | 45.0% | -0.31 | 0.75 | 0.73 | 0.77 | — |
| — | 18.15 | 18.80 | 18.48 | +0.65 | 44.5% | 665 | 44.5% | -0.35 | 1.01 | 0.98 | 1.04 | — |
| — | 16.00 | 16.85 | 16.43 | +0.61 | 44.1% | 667.5 | 44.1% | -0.39 | 1.34 | 1.31 | 1.38 | — |
| — | 14.20 | 14.70 | 14.45 | +0.57 | 43.9% | 670 | 43.9% | -0.43 | 1.79 | 1.75 | 1.83 | — |
| — | 12.30 | 12.85 | 12.57 | +0.53 | 43.4% | 672.5 | 43.4% | -0.48 | 2.35 | 2.29 | 2.41 | — |
| — | 10.55 | 10.90 | 10.72 | +0.48 | 43.3% | 675 | 43.3% | -0.52 | 3.01 | 2.97 | 3.05 | — |
| — | 8.95 | 9.25 | 9.10 | +0.44 | 43.2% | 677.5 | 43.2% | -0.56 | 3.85 | 3.75 | 3.95 | — |
| — | 7.40 | 7.65 | 7.53 | +0.40 | 43.0% | 680 | 43.0% | -0.60 | 4.85 | 4.75 | 4.95 | — |
| — | 6.05 | 6.30 | 6.17 | +0.35 | 42.9% | 682.5 | 42.9% | -0.65 | 6.00 | 5.90 | 6.10 | — |
| — | 4.90 | 5.05 | 4.97 | +0.31 | 42.8% | 685 | 42.8% | -0.69 | 7.33 | 7.20 | 7.45 | — |
| — | 3.95 | 4.10 | 4.03 | +0.28 | 42.6% | 687.5 | 42.6% | -0.72 | 8.82 | 8.65 | 9.00 | — |
| — | 3.10 | 3.20 | 3.15 | +0.25 | 42.3% | 690 | 42.3% | -0.76 | 10.47 | 10.30 | 10.65 | — |
| — | 2.39 | 2.55 | 2.47 | +0.21 | 42.7% | 692.5 | 42.7% | -0.79 | 12.32 | 12.10 | 12.55 | — |
| — | 1.85 | 1.95 | 1.90 | +0.19 | 43.2% | 695 | 43.2% | -0.81 | 14.25 | 14.05 | 14.45 | — |
| — | 1.41 | 1.48 | 1.45 | +0.16 | 43.5% | 697.5 | 43.5% | -0.84 | 16.27 | 15.85 | 16.70 | — |
| — | 1.10 | 1.11 | 1.10 | +0.14 | 43.6% | 700 | 43.6% | -0.86 | 18.48 | 18.30 | 18.65 | — |
| — | 0.80 | 0.82 | 0.81 | +0.12 | 44.0% | 702.5 | 44.0% | -0.88 | 20.68 | 20.25 | 21.10 | — |
| — | 0.60 | 0.62 | 0.61 | +0.10 | 44.3% | 705 | 44.3% | -0.90 | 23.10 | 22.75 | 23.45 | — |
| — | 0.46 | 0.47 | 0.47 | +0.09 | 44.9% | 707.5 | 44.9% | -0.91 | 25.43 | 24.70 | 26.15 | — |
| — | 0.32 | 0.36 | 0.34 | +0.08 | 45.8% | 710 | 45.8% | -0.93 | 27.68 | 27.15 | 28.20 | — |
| — | 0.23 | 0.29 | 0.26 | +0.06 | 46.7% | 712.5 | 46.7% | -0.94 | 30.20 | 29.65 | 30.75 | — |
| — | 0.17 | 0.21 | 0.19 | +0.05 | 47.4% | 715 | 47.4% | -0.95 | 32.88 | 32.00 | 33.75 | — |
| — | 0.10 | 0.19 | 0.14 | +0.05 | 48.0% | 717.5 | 48.0% | -0.96 | 35.25 | 31.95 | 38.55 | — |
| — | 0.12 | 0.14 | 0.13 | +0.04 | 48.7% | 720 | 48.7% | -0.96 | 38.05 | 36.00 | 40.10 | — |
| — | 0.04 | 0.14 | 0.09 | +0.03 | 49.4% | 722.5 | 49.4% | -0.97 | 40.40 | 37.30 | 43.50 | — |
| — | 0.06 | 0.08 | 0.07 | +0.03 | 50.3% | 725 | 50.3% | -0.97 | 42.80 | 38.95 | 46.65 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 52.8% | 730 | 52.8% | -0.98 | 47.52 | 44.95 | 50.10 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 57.3% | 737.5 | 57.3% | -0.99 | 55.42 | 51.70 | 59.15 | — |
| — | — | 0.08 | — | +0.01 | 60.0% | 742.5 | 60.0% | -0.99 | 60.73 | 57.30 | 64.15 | — |
| — | — | 0.09 | — | +0.01 | 62.4% | 747.5 | 62.4% | -0.99 | 65.22 | 61.95 | 68.50 | — |
| — | — | 0.01 | — | +0.01 | 64.9% | 755 | 64.9% | -1.00 | 73.03 | 70.05 | 76.00 | — |
| — | — | 0.01 | — | +0.01 | 66.7% | 765 | 66.7% | -1.00 | 83.92 | 81.95 | 85.90 | — |
| — | — | 0.01 | — | +0.00 | 67.2% | 770 | 67.2% | -1.00 | 87.95 | 85.30 | 90.60 | — |
| — | — | 0.01 | — | +0.00 | 67.8% | 780 | 67.8% | -1.00 | 98.20 | 95.45 | 100.95 | — |
| — | — | 0.01 | — | +0.00 | 67.8% | 785 | 67.8% | -1.00 | 102.72 | 99.45 | 106.00 | — |
| — | — | 0.01 | — | +0.00 | 67.7% | 795 | 67.7% | -1.00 | 112.72 | 109.45 | 116.00 | — |
| — | — | 0.01 | — | +0.00 | 67.3% | 805 | 67.3% | -1.00 | 122.90 | 119.80 | 126.00 | — |
| — | — | 0.05 | — | +0.00 | 66.8% | 815 | 66.8% | -1.00 | 132.72 | 129.45 | 136.00 | — |
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.