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 | |
| — | 134.25 | 140.95 | 137.60 | +0.99 | 60.3% | 545 | 60.3% | -0.01 | 0.12 | 0.05 | 0.18 | — |
| — | 124.25 | 130.85 | 127.55 | +0.99 | 57.3% | 555 | 57.3% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 115.90 | 120.90 | 118.40 | +0.99 | 54.3% | 565 | 54.3% | -0.02 | 0.12 | 0.09 | 0.16 | — |
| — | 106.15 | 113.45 | 109.80 | +0.98 | 52.0% | 572.5 | 52.0% | -0.02 | 0.17 | 0.10 | 0.23 | — |
| — | 96.20 | 103.50 | 99.85 | +0.97 | 49.2% | 582.5 | 49.2% | -0.03 | 0.23 | 0.17 | 0.30 | — |
| — | 91.20 | 93.50 | 92.35 | +0.97 | 47.2% | 590 | 47.2% | -0.04 | 0.28 | 0.22 | 0.33 | — |
| — | 81.85 | 88.15 | 85.00 | +0.96 | 45.4% | 597.5 | 45.4% | -0.05 | 0.38 | 0.32 | 0.43 | — |
| — | 75.65 | 79.50 | 77.58 | +0.94 | 43.9% | 605 | 43.9% | -0.06 | 0.49 | 0.42 | 0.56 | — |
| — | 67.00 | 73.30 | 70.15 | +0.92 | 42.5% | 612.5 | 42.5% | -0.08 | 0.69 | 0.58 | 0.81 | — |
| — | 62.55 | 68.55 | 65.55 | +0.90 | 41.8% | 617.5 | 41.8% | -0.10 | 0.95 | 0.84 | 1.06 | — |
| — | 57.65 | 64.90 | 61.27 | +0.88 | 41.2% | 622.5 | 41.2% | -0.12 | 1.21 | 1.09 | 1.33 | — |
| — | 52.90 | 55.40 | 54.15 | +0.85 | 40.5% | 630 | 40.5% | -0.15 | 1.68 | 1.60 | 1.75 | — |
| — | 47.05 | 51.05 | 49.05 | +0.82 | 40.1% | 635 | 40.1% | -0.18 | 2.16 | 2.08 | 2.24 | — |
| — | 45.85 | 51.05 | 48.45 | +0.81 | 40.0% | 637.5 | 40.0% | -0.20 | 2.48 | 2.35 | 2.60 | — |
| — | 43.80 | 46.70 | 45.25 | +0.79 | 39.8% | 640 | 39.8% | -0.21 | 2.80 | 2.67 | 2.93 | — |
| — | 40.50 | 46.80 | 43.65 | +0.77 | 39.7% | 642.5 | 39.7% | -0.23 | 3.15 | 3.00 | 3.30 | — |
| — | 38.40 | 42.65 | 40.52 | +0.75 | 39.6% | 645 | 39.6% | -0.25 | 3.45 | 3.30 | 3.60 | — |
| — | 37.90 | 41.10 | 39.50 | +0.74 | 39.5% | 647.5 | 39.5% | -0.26 | 3.90 | 3.70 | 4.10 | — |
| — | 36.50 | 37.75 | 37.12 | +0.72 | 39.4% | 650 | 39.4% | -0.28 | 4.35 | 4.20 | 4.50 | — |
| — | 33.55 | 36.75 | 35.15 | +0.70 | 39.3% | 652.5 | 39.3% | -0.30 | 4.92 | 4.70 | 5.15 | — |
| — | 32.30 | 33.70 | 33.00 | +0.68 | 39.2% | 655 | 39.2% | -0.32 | 5.42 | 5.25 | 5.60 | — |
| — | 30.30 | 32.15 | 31.23 | +0.66 | 39.1% | 657.5 | 39.1% | -0.35 | 6.10 | 5.85 | 6.35 | — |
| — | 28.40 | 29.80 | 29.10 | +0.63 | 39.0% | 660 | 39.0% | -0.37 | 6.67 | 6.30 | 7.05 | — |
| — | 26.30 | 28.65 | 27.48 | +0.61 | 39.1% | 662.5 | 39.1% | -0.39 | 7.50 | 7.25 | 7.75 | — |
| — | 24.60 | 26.45 | 25.52 | +0.59 | 39.1% | 665 | 39.1% | -0.41 | 8.28 | 8.10 | 8.45 | — |
| — | 23.00 | 24.65 | 23.82 | +0.57 | 39.0% | 667.5 | 39.0% | -0.43 | 9.07 | 8.85 | 9.30 | — |
| — | 22.10 | 23.15 | 22.62 | +0.55 | 38.9% | 670 | 38.9% | -0.46 | 10.05 | 9.75 | 10.35 | — |
| — | 20.00 | 21.60 | 20.80 | +0.52 | 38.8% | 672.5 | 38.8% | -0.48 | 11.00 | 10.75 | 11.25 | — |
| — | 18.75 | 20.05 | 19.40 | +0.50 | 38.8% | 675 | 38.8% | -0.50 | 12.03 | 11.80 | 12.25 | — |
| — | 17.65 | 18.55 | 18.10 | +0.48 | 38.7% | 677.5 | 38.7% | -0.52 | 13.12 | 12.85 | 13.40 | — |
| — | 16.60 | 17.40 | 17.00 | +0.45 | 38.7% | 680 | 38.7% | -0.55 | 14.22 | 14.00 | 14.45 | — |
| — | 15.30 | 15.90 | 15.60 | +0.43 | 38.7% | 682.5 | 38.7% | -0.57 | 15.62 | 15.25 | 16.00 | — |
| — | 14.10 | 14.55 | 14.32 | +0.41 | 38.7% | 685 | 38.7% | -0.59 | 16.82 | 16.50 | 17.15 | — |
| — | 13.00 | 13.65 | 13.32 | — | — | 687.5 | 38.7% | -0.61 | 18.27 | 17.75 | 18.80 | — |
| — | 12.05 | 12.50 | 12.28 | +0.37 | 38.7% | 690 | 38.7% | -0.63 | 19.65 | 19.25 | 20.05 | — |
| — | 10.85 | 11.55 | 11.20 | +0.35 | 38.8% | 692.5 | 38.8% | -0.66 | 21.45 | 20.70 | 22.20 | — |
| — | 10.10 | 10.60 | 10.35 | +0.33 | 38.8% | 695 | 38.8% | -0.68 | 23.00 | 22.25 | 23.75 | — |
| — | 9.25 | 9.75 | 9.50 | +0.31 | 38.9% | 697.5 | 38.9% | -0.70 | 24.95 | 23.85 | 26.05 | — |
| — | 8.60 | 8.90 | 8.75 | +0.29 | 38.9% | 700 | 38.9% | -0.71 | 26.48 | 25.75 | 27.20 | — |
| — | 7.70 | 8.15 | 7.92 | — | — | 702.5 | — | — | 28.25 | 27.30 | 29.20 | — |
| — | 7.10 | 7.40 | 7.25 | — | — | 705 | — | — | 29.10 | 27.85 | 30.35 | — |
| — | 6.40 | 6.75 | 6.58 | — | — | 707.5 | — | — | 31.68 | 30.20 | 33.15 | — |
| — | 5.90 | 6.15 | 6.03 | — | — | 710 | — | — | 33.35 | 31.65 | 35.05 | — |
| — | 5.25 | 5.60 | 5.42 | — | — | 712.5 | — | — | 35.35 | 33.65 | 37.05 | — |
| — | 4.80 | 5.10 | 4.95 | — | — | 715 | — | — | 37.60 | 36.05 | 39.15 | — |
| — | 4.25 | 4.60 | 4.42 | — | — | 717.5 | 39.5% | -0.83 | 39.33 | 37.40 | 41.25 | — |
| — | 4.00 | 4.40 | 4.20 | — | — | 720 | — | — | 41.42 | 38.70 | 44.15 | — |
| — | 3.50 | 3.80 | 3.65 | +0.15 | 39.7% | 722.5 | 39.7% | -0.85 | 44.02 | 40.85 | 47.20 | — |
| — | 3.20 | 3.40 | 3.30 | — | — | 725 | — | — | 45.70 | 43.00 | 48.40 | — |
| — | 2.62 | 2.77 | 2.69 | — | — | 730 | — | — | 50.00 | 47.40 | 52.60 | — |
| — | 1.88 | 2.04 | 1.96 | +0.09 | 40.5% | 737.5 | 40.5% | -0.91 | 57.42 | 54.20 | 60.65 | — |
| — | 1.53 | 1.69 | 1.61 | +0.08 | 40.8% | 742.5 | 40.8% | -0.92 | 61.75 | 58.25 | 65.25 | — |
| — | 1.23 | 1.38 | 1.30 | +0.07 | 41.1% | 747.5 | 41.1% | -0.94 | 66.50 | 63.05 | 69.95 | — |
| — | 0.85 | 1.01 | 0.93 | — | — | 755 | — | — | 73.90 | 70.25 | 77.55 | — |
| — | 0.60 | 0.69 | 0.65 | +0.04 | 42.4% | 765 | 42.4% | -0.97 | 83.80 | 80.75 | 86.85 | — |
| — | 0.44 | 0.56 | 0.50 | +0.03 | 42.9% | 770 | 42.9% | -0.97 | 88.75 | 85.75 | 91.75 | — |
| — | 0.29 | 0.40 | 0.34 | +0.02 | 43.7% | 780 | 43.7% | -0.98 | 98.42 | 95.15 | 101.70 | — |
| — | 0.23 | 0.32 | 0.28 | — | — | 785 | 44.2% | -0.99 | 103.33 | 99.70 | 106.95 | — |
| — | 0.17 | 0.25 | 0.21 | — | — | 795 | — | — | 113.33 | 110.10 | 116.55 | — |
| — | 0.06 | 0.20 | 0.13 | — | — | 805 | — | — | 123.20 | 119.60 | 126.80 | — |
| — | 0.06 | 0.18 | 0.12 | — | — | 815 | 47.2% | -1.00 | 133.20 | 129.60 | 136.80 | — |
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.