Spot 665.23
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 127.65 | 134.25 | 130.95 | +1.00 | 61.8% | 535 | 61.8% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 117.60 | 124.15 | 120.88 | +1.00 | 57.9% | 545 | 57.9% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 110.30 | 116.75 | 113.53 | +1.00 | 55.1% | 552.5 | 55.1% | -0.01 | 0.10 | 0.03 | 0.17 | — |
| — | 100.30 | 106.80 | 103.55 | +1.00 | 51.5% | 562.5 | 51.5% | -0.01 | 0.12 | 0.04 | 0.21 | — |
| — | 92.85 | 99.30 | 96.08 | +0.99 | 49.0% | 570 | 49.0% | -0.01 | 0.20 | 0.14 | 0.25 | — |
| — | 85.35 | 91.90 | 88.62 | +0.99 | 46.7% | 577.5 | 46.7% | -0.01 | 0.21 | 0.11 | 0.31 | — |
| — | 77.55 | 83.35 | 80.45 | +0.99 | 44.8% | 585 | 44.8% | -0.02 | 0.25 | 0.20 | 0.30 | — |
| — | 70.45 | 77.25 | 73.85 | +0.98 | 43.3% | 592.5 | 43.3% | -0.02 | 0.40 | 0.36 | 0.43 | — |
| — | 64.00 | 67.20 | 65.60 | +0.97 | 42.1% | 600 | 42.1% | -0.04 | 0.57 | 0.54 | 0.61 | — |
| — | 59.00 | 64.90 | 61.95 | +0.96 | 41.4% | 605 | 41.4% | -0.05 | 0.73 | 0.69 | 0.78 | — |
| — | 51.65 | 55.40 | 53.52 | +0.94 | 40.5% | 612.5 | 40.5% | -0.07 | 1.12 | 1.06 | 1.19 | — |
| — | 46.70 | 53.35 | 50.02 | +0.92 | 40.0% | 617.5 | 40.0% | -0.09 | 1.49 | 1.41 | 1.56 | — |
| — | 43.70 | 47.20 | 45.45 | +0.90 | 39.6% | 622.5 | 39.6% | -0.11 | 1.94 | 1.84 | 2.03 | — |
| — | 41.45 | 44.75 | 43.10 | +0.88 | 39.5% | 625 | 39.5% | -0.12 | 2.21 | 2.10 | 2.33 | — |
| — | 39.30 | 43.15 | 41.23 | +0.87 | 39.3% | 627.5 | 39.3% | -0.14 | 2.63 | 2.43 | 2.83 | — |
| — | 37.25 | 40.85 | 39.05 | +0.85 | 39.1% | 630 | 39.1% | -0.15 | 2.92 | 2.83 | 3.00 | — |
| — | 35.10 | 37.15 | 36.12 | +0.83 | 39.0% | 632.5 | 39.0% | -0.17 | 3.40 | 3.15 | 3.65 | — |
| — | 33.10 | 35.50 | 34.30 | +0.82 | 38.9% | 635 | 38.9% | -0.19 | 3.75 | 3.60 | 3.90 | 944 |
| — | 31.35 | 34.00 | 32.67 | +0.80 | 38.8% | 637.5 | 38.8% | -0.21 | 4.33 | 4.10 | 4.55 | — |
| 827 | 29.55 | 31.30 | 30.43 | +0.77 | 38.8% | 640 | 38.8% | -0.23 | 4.80 | 4.60 | 5.00 | — |
| — | 27.45 | 29.60 | 28.52 | +0.75 | 38.7% | 642.5 | 38.7% | -0.25 | 5.58 | 5.25 | 5.90 | — |
| — | 25.80 | 28.20 | 27.00 | +0.73 | 38.7% | 645 | 38.7% | -0.27 | 6.22 | 6.00 | 6.45 | — |
| 2,533 | 24.35 | 26.20 | 25.27 | +0.70 | 38.7% | 647.5 | — | — | 6.97 | 6.65 | 7.30 | — |
| — | 22.75 | 24.60 | 23.68 | — | — | 650 | — | — | 7.75 | 7.50 | 8.00 | — |
| — | 21.20 | 22.75 | 21.98 | — | — | 652.5 | — | — | 8.68 | 8.35 | 9.00 | — |
| — | 19.75 | 21.15 | 20.45 | — | — | 655 | — | — | 9.55 | 9.30 | 9.80 | — |
| — | 18.30 | 19.75 | 19.02 | — | — | 657.5 | 39.0% | -0.40 | 10.68 | 10.30 | 11.05 | — |
| — | 16.75 | 18.00 | 17.38 | +0.57 | 39.1% | 660 | 39.1% | -0.43 | 11.75 | 11.35 | 12.15 | — |
| — | 15.60 | 16.45 | 16.02 | +0.54 | 39.2% | 662.5 | 39.2% | -0.46 | 12.95 | 12.55 | 13.35 | — |
| — | 14.60 | 15.20 | 14.90 | +0.51 | 39.3% | 665 | 39.3% | -0.49 | 14.10 | 13.70 | 14.50 | — |
| — | 13.30 | 13.90 | 13.60 | +0.49 | 39.4% | 667.5 | 39.4% | -0.52 | 15.53 | 15.10 | 15.95 | — |
| — | 12.20 | 12.70 | 12.45 | +0.46 | 39.6% | 670 | 39.6% | -0.54 | 16.82 | 16.25 | 17.40 | — |
| — | 11.15 | 11.70 | 11.43 | +0.43 | 39.7% | 672.5 | 39.7% | -0.57 | 18.20 | 17.45 | 18.95 | — |
| — | 10.25 | 10.80 | 10.53 | +0.41 | 39.8% | 675 | 39.8% | -0.60 | 19.75 | 19.00 | 20.50 | — |
| — | 9.30 | 10.00 | 9.65 | +0.38 | 39.9% | 677.5 | 39.9% | -0.62 | 21.43 | 20.75 | 22.10 | — |
| — | 8.50 | 9.15 | 8.82 | +0.35 | 40.1% | 680 | 40.1% | -0.65 | 23.25 | 22.70 | 23.80 | — |
| — | 7.60 | 8.35 | 7.97 | +0.33 | 40.2% | 682.5 | 40.2% | -0.67 | 25.18 | 23.80 | 26.55 | — |
| — | 6.95 | 7.60 | 7.28 | +0.31 | 40.3% | 685 | 40.3% | -0.70 | 26.50 | 25.50 | 27.50 | — |
| — | 6.30 | 6.75 | 6.53 | +0.29 | 40.4% | 687.5 | 40.4% | -0.72 | 28.55 | 26.70 | 30.40 | — |
| — | 5.70 | 6.15 | 5.92 | +0.27 | 40.6% | 690 | 40.6% | -0.74 | 30.30 | 29.10 | 31.50 | — |
| — | 5.15 | 5.70 | 5.42 | +0.25 | 40.7% | 692.5 | 40.7% | -0.76 | 32.62 | 31.00 | 34.25 | — |
| — | 4.65 | 5.15 | 4.90 | +0.23 | 40.8% | 695 | 40.8% | -0.77 | 34.60 | 32.85 | 36.35 | — |
| — | 4.15 | 4.65 | 4.40 | +0.21 | 41.0% | 697.5 | 41.0% | -0.79 | 36.58 | 34.65 | 38.50 | — |
| — | 3.85 | 4.00 | 3.92 | +0.19 | 41.1% | 700 | 41.1% | -0.81 | 38.98 | 36.65 | 41.30 | — |
| — | 3.35 | 3.75 | 3.55 | +0.18 | 41.2% | 702.5 | 41.2% | -0.83 | 40.60 | 38.55 | 42.65 | — |
| — | 3.05 | 3.40 | 3.23 | +0.16 | 41.4% | 705 | 41.4% | -0.84 | 42.75 | 40.65 | 44.85 | — |
| — | 2.73 | 2.98 | 2.85 | +0.15 | 41.5% | 707.5 | 41.5% | -0.86 | 44.60 | 41.15 | 48.05 | — |
| — | 2.45 | 2.76 | 2.60 | +0.14 | 41.7% | 710 | 41.7% | -0.87 | 47.23 | 45.30 | 49.15 | — |
| — | 2.19 | 2.49 | 2.34 | +0.12 | 41.8% | 712.5 | 41.8% | -0.88 | 49.60 | 47.60 | 51.60 | — |
| — | 1.80 | 2.01 | 1.91 | +0.10 | 42.1% | 717.5 | 42.1% | -0.90 | 54.45 | 52.45 | 56.45 | — |
| — | 1.40 | 1.53 | 1.47 | +0.08 | 42.5% | 722.5 | 42.5% | -0.92 | 58.35 | 54.90 | 61.80 | — |
| — | 1.00 | 1.11 | 1.05 | +0.06 | 43.0% | 730 | 43.0% | -0.94 | 65.45 | 62.00 | 68.90 | — |
| — | 0.77 | 0.93 | 0.85 | +0.05 | 43.3% | 735 | 43.3% | -0.95 | 70.47 | 66.85 | 74.10 | — |
| — | 0.57 | 0.66 | 0.61 | +0.04 | 43.9% | 742.5 | 43.9% | -0.97 | 77.50 | 74.15 | 80.85 | — |
| — | 0.43 | 0.46 | 0.45 | +0.03 | 44.5% | 750 | 44.5% | -0.98 | 84.85 | 81.50 | 88.20 | — |
| — | 0.33 | 0.46 | 0.40 | +0.02 | 45.0% | 755 | 45.0% | -0.98 | 89.70 | 86.45 | 92.95 | — |
| — | 0.20 | 0.32 | 0.26 | +0.01 | 46.0% | 765 | 46.0% | -0.99 | 99.70 | 96.35 | 103.05 | — |
| — | 0.09 | 0.23 | 0.16 | +0.01 | 47.1% | 775 | 47.1% | -0.99 | 109.55 | 106.30 | 112.80 | — |
| — | 0.11 | 0.22 | 0.17 | +0.01 | 47.7% | 780 | 47.7% | -0.99 | 114.62 | 111.30 | 117.95 | — |
| — | 0.02 | 0.18 | 0.10 | +0.01 | 48.9% | 790 | 48.9% | -1.00 | 124.53 | 121.25 | 127.80 | — |
| — | 0.02 | 0.10 | 0.06 | +0.00 | 50.2% | 800 | 50.2% | -1.00 | 134.68 | 131.25 | 138.10 | — |
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.