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 | |
| — | 136.70 | 142.30 | 139.50 | +0.96 | 43.6% | 545 | 43.6% | -0.04 | 0.92 | 0.84 | 0.99 | — |
| — | 126.50 | 133.55 | 130.03 | +0.95 | 42.6% | 555 | 42.6% | -0.05 | 1.22 | 1.15 | 1.28 | — |
| — | 118.10 | 123.30 | 120.70 | +0.94 | 41.7% | 565 | 41.7% | -0.06 | 1.56 | 1.48 | 1.64 | — |
| — | 95.75 | 98.20 | 96.97 | +0.88 | 40.1% | 590 | 40.1% | -0.12 | 3.15 | 3.10 | 3.20 | — |
| — | 82.80 | 85.15 | 83.97 | +0.84 | 39.4% | 605 | 39.4% | -0.16 | 4.78 | 4.75 | 4.80 | — |
| — | 62.85 | 63.60 | 63.23 | +0.75 | 38.4% | 630 | 38.4% | -0.25 | 9.10 | 9.00 | 9.20 | — |
| — | 59.20 | 59.80 | 59.50 | +0.72 | 38.3% | 635 | 38.3% | -0.28 | 10.28 | 10.20 | 10.35 | — |
| — | 55.45 | 56.15 | 55.80 | +0.70 | 38.2% | 640 | 38.2% | -0.30 | 11.57 | 11.50 | 11.65 | — |
| — | 51.80 | 52.30 | 52.05 | +0.68 | 38.0% | 645 | 38.0% | -0.32 | 12.97 | 12.85 | 13.10 | — |
| — | 48.35 | 48.85 | 48.60 | +0.65 | 37.9% | 650 | 37.9% | -0.35 | 14.55 | 14.45 | 14.65 | — |
| — | 45.20 | 45.70 | 45.45 | +0.63 | 37.7% | 655 | 37.7% | -0.37 | 16.20 | 16.05 | 16.35 | — |
| — | 41.85 | 42.60 | 42.23 | +0.60 | 37.6% | 660 | 37.6% | -0.40 | 17.98 | 17.85 | 18.10 | — |
| — | 38.95 | 39.45 | 39.20 | +0.58 | 37.5% | 665 | 37.5% | -0.43 | 19.98 | 19.80 | 20.15 | — |
| — | 36.15 | 36.50 | 36.33 | +0.55 | 37.5% | 670 | 37.5% | -0.45 | 22.00 | 21.85 | 22.15 | — |
| — | 33.30 | 33.75 | 33.52 | +0.52 | 37.4% | 675 | 37.4% | -0.48 | 24.30 | 24.10 | 24.50 | — |
| — | 30.80 | 31.15 | 30.98 | +0.50 | 37.4% | 680 | 37.4% | -0.51 | 26.68 | 26.60 | 26.75 | — |
| — | 28.30 | 28.60 | 28.45 | +0.47 | 37.3% | 685 | 37.3% | -0.53 | 29.20 | 29.00 | 29.40 | — |
| — | 25.95 | 26.20 | 26.07 | +0.44 | 37.3% | 690 | 37.3% | -0.56 | 31.90 | 31.80 | 32.00 | — |
| — | 23.75 | 24.10 | 23.93 | +0.42 | 37.4% | 695 | — | — | 34.67 | 34.50 | 34.85 | — |
| — | 21.75 | 22.10 | 21.93 | — | — | 700 | 37.3% | -0.61 | 37.65 | 37.45 | 37.85 | — |
| — | 19.90 | 20.20 | 20.05 | +0.37 | 37.3% | 705 | — | — | 40.88 | 40.60 | 41.15 | — |
| — | 18.10 | 18.30 | 18.20 | +0.35 | 37.4% | 710 | 37.4% | -0.66 | 44.05 | 43.70 | 44.40 | — |
| — | 16.45 | 16.80 | 16.62 | +0.32 | 37.4% | 715 | 37.4% | -0.68 | 47.48 | 47.05 | 47.90 | — |
| — | 15.00 | 15.25 | 15.12 | +0.30 | 37.4% | 720 | 37.4% | -0.71 | 50.95 | 50.80 | 51.10 | — |
| — | 13.55 | 13.85 | 13.70 | +0.28 | 37.5% | 725 | 37.5% | -0.73 | 54.58 | 54.30 | 54.85 | — |
| — | 12.35 | 12.50 | 12.43 | +0.26 | 37.5% | 730 | 37.5% | -0.75 | 58.17 | 57.85 | 58.50 | — |
| — | 7.40 | 7.60 | 7.50 | +0.18 | 37.9% | 755 | 37.9% | -0.84 | 78.92 | 76.95 | 80.90 | — |
| — | 6.00 | 6.15 | 6.08 | +0.15 | 38.2% | 765 | 38.2% | -0.86 | 87.67 | 84.45 | 90.90 | — |
| — | 5.45 | 5.50 | 5.47 | +0.14 | 38.3% | 770 | 38.3% | -0.88 | 91.95 | 89.90 | 94.00 | — |
| — | 4.40 | 4.45 | 4.42 | +0.11 | 38.6% | 780 | 38.6% | -0.90 | 100.55 | 98.05 | 103.05 | — |
| — | 3.95 | 4.10 | 4.03 | — | — | 785 | — | — | 105.60 | 102.35 | 108.85 | — |
| — | 3.20 | 3.25 | 3.23 | +0.09 | 39.1% | 795 | 39.1% | -0.93 | 114.75 | 111.30 | 118.20 | — |
| — | 2.57 | 2.64 | 2.60 | +0.07 | 39.4% | 805 | 39.4% | -0.94 | 124.40 | 120.75 | 128.05 | — |
| — | 2.08 | 2.17 | 2.12 | — | — | 815 | 39.7% | -0.96 | 133.85 | 130.40 | 137.30 | — |
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.