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 | |
| — | 128.30 | 134.80 | 131.55 | +0.99 | 49.0% | 535 | 49.0% | -0.01 | 0.14 | 0.03 | 0.26 | — |
| — | 118.30 | 124.85 | 121.58 | +0.99 | 47.0% | 545 | 47.0% | -0.01 | 0.20 | 0.11 | 0.30 | — |
| — | 93.75 | 100.25 | 97.00 | +0.97 | 42.5% | 570 | 42.5% | -0.03 | 0.57 | 0.53 | 0.62 | — |
| — | — | — | — | +0.96 | 41.5% | 577.5 | 41.5% | -0.04 | — | — | — | — |
| — | 79.30 | 85.75 | 82.53 | +0.95 | 40.5% | 585 | 40.5% | -0.05 | 1.03 | 0.95 | 1.11 | — |
| — | — | — | — | +0.93 | 39.8% | 592.5 | 39.8% | -0.07 | — | — | — | — |
| — | 67.00 | 71.45 | 69.22 | +0.91 | 39.1% | 600 | 39.1% | -0.09 | 1.94 | 1.87 | 2.00 | — |
| — | 61.20 | 65.35 | 63.27 | +0.90 | 38.8% | 605 | 38.8% | -0.10 | 2.38 | 2.27 | 2.50 | 333 |
| — | — | — | — | +0.87 | 38.4% | 612.5 | 38.4% | -0.13 | — | — | — | — |
| — | — | — | — | +0.85 | 38.2% | 617.5 | 38.2% | -0.15 | — | — | — | — |
| 0 | — | — | — | +0.83 | 38.0% | 622.5 | 38.0% | -0.17 | — | — | — | — |
| — | 44.45 | 48.65 | 46.55 | +0.81 | 38.0% | 625 | 38.0% | -0.19 | 5.42 | 5.05 | 5.80 | 145 |
| — | 42.45 | 47.15 | 44.80 | +0.80 | 37.9% | 627.5 | 37.9% | -0.20 | 5.78 | 5.55 | 6.00 | — |
| — | 40.50 | 43.20 | 41.85 | +0.78 | 37.9% | 630 | 37.9% | -0.22 | 6.35 | 6.15 | 6.55 | — |
| — | 38.65 | 42.80 | 40.73 | +0.77 | 37.9% | 632.5 | 37.9% | -0.23 | 6.97 | 6.75 | 7.20 | — |
| — | 37.65 | 40.90 | 39.27 | +0.75 | 37.8% | 635 | 37.8% | -0.25 | 7.60 | 7.30 | 7.90 | — |
| — | 35.80 | 38.20 | 37.00 | +0.73 | 37.8% | 637.5 | 37.8% | -0.27 | 8.28 | 7.95 | 8.60 | — |
| — | 34.25 | 37.15 | 35.70 | +0.72 | 37.8% | 640 | 37.8% | -0.28 | 9.07 | 8.80 | 9.35 | — |
| — | 32.05 | 35.45 | 33.75 | +0.70 | 37.8% | 642.5 | 37.8% | -0.30 | 9.80 | 9.45 | 10.15 | — |
| — | 30.35 | 32.80 | 31.57 | +0.68 | 37.8% | 645 | 37.8% | -0.32 | 10.68 | 10.35 | 11.00 | — |
| — | 29.55 | 31.25 | 30.40 | +0.66 | 37.8% | 647.5 | 37.8% | -0.34 | 11.57 | 11.15 | 12.00 | — |
| — | 27.95 | 29.40 | 28.68 | +0.64 | 37.9% | 650 | 37.9% | -0.36 | 12.62 | 12.20 | 13.05 | — |
| — | 26.50 | 28.00 | 27.25 | +0.62 | 37.9% | 652.5 | 37.9% | -0.38 | 13.47 | 13.05 | 13.90 | — |
| — | 25.00 | 26.50 | 25.75 | +0.60 | 37.9% | 655 | 37.9% | -0.40 | 14.55 | 14.15 | 14.95 | — |
| — | 23.65 | 25.00 | 24.32 | +0.58 | 37.9% | 657.5 | 37.9% | -0.42 | 15.65 | 15.20 | 16.10 | — |
| — | 22.35 | 23.45 | 22.90 | +0.56 | 38.0% | 660 | 38.0% | -0.44 | 16.82 | 16.35 | 17.30 | — |
| — | 20.95 | 22.15 | 21.55 | +0.54 | 38.0% | 662.5 | 38.0% | -0.46 | 18.02 | 17.55 | 18.50 | — |
| — | 20.00 | 20.85 | 20.43 | +0.52 | 38.0% | 665 | 38.0% | -0.48 | 19.12 | 18.80 | 19.45 | — |
| — | 18.70 | 19.70 | 19.20 | +0.50 | 38.1% | 667.5 | 38.1% | -0.50 | 20.55 | 20.00 | 21.10 | — |
| — | 17.90 | 18.55 | 18.23 | +0.48 | 38.1% | 670 | 38.1% | -0.52 | 21.90 | 21.35 | 22.45 | — |
| — | 16.50 | 17.35 | 16.93 | — | — | 672.5 | 38.2% | -0.54 | 23.35 | 22.70 | 24.00 | — |
| — | 15.45 | 16.35 | 15.90 | +0.44 | 38.2% | 675 | 38.2% | -0.56 | 24.85 | 24.10 | 25.60 | — |
| — | — | — | — | +0.42 | 38.3% | 677.5 | 38.3% | -0.58 | — | — | — | — |
| — | 13.65 | 14.35 | 14.00 | +0.40 | 38.4% | 680 | 38.4% | -0.60 | 27.73 | 26.95 | 28.50 | — |
| — | — | — | — | +0.39 | 38.4% | 682.5 | 38.4% | -0.62 | — | — | — | — |
| — | 11.85 | 12.60 | 12.22 | +0.37 | 38.5% | 685 | 38.5% | -0.64 | 31.07 | 30.35 | 31.80 | — |
| — | — | — | — | +0.35 | 38.5% | 687.5 | 38.5% | -0.65 | — | — | — | — |
| — | 10.35 | 11.05 | 10.70 | +0.33 | 38.6% | 690 | 38.6% | -0.67 | 34.50 | 33.65 | 35.35 | — |
| — | — | — | — | +0.31 | 38.7% | 692.5 | 38.7% | -0.69 | — | — | — | — |
| — | 9.00 | 9.65 | 9.32 | +0.30 | 38.7% | 695 | 38.7% | -0.71 | 38.90 | 37.40 | 40.40 | — |
| — | — | — | — | +0.28 | 38.8% | 697.5 | 38.8% | -0.72 | — | — | — | — |
| — | 7.80 | 8.30 | 8.05 | +0.27 | 38.9% | 700 | 38.9% | -0.74 | 41.30 | 39.75 | 42.85 | — |
| — | — | — | — | +0.25 | 39.0% | 702.5 | 39.0% | -0.75 | — | — | — | — |
| — | 6.70 | 7.25 | 6.97 | +0.24 | 39.0% | 705 | 39.0% | -0.77 | 45.83 | 43.60 | 48.05 | — |
| — | — | — | — | +0.23 | 39.1% | 707.5 | 39.1% | -0.78 | — | — | — | — |
| — | 5.70 | 6.20 | 5.95 | +0.21 | 39.2% | 710 | 39.2% | -0.79 | 49.35 | 47.50 | 51.20 | — |
| — | — | — | — | +0.20 | 39.3% | 712.5 | 39.3% | -0.81 | — | — | — | — |
| — | — | — | — | +0.18 | 39.5% | 717.5 | 39.5% | -0.83 | — | — | — | — |
| — | — | — | — | +0.15 | 39.6% | 722.5 | 39.6% | -0.85 | — | — | — | — |
| — | 3.05 | 3.55 | 3.30 | +0.13 | 40.0% | 730 | 40.0% | -0.88 | 67.35 | 64.05 | 70.65 | — |
| — | 2.61 | 3.05 | 2.83 | +0.11 | 40.2% | 735 | 40.2% | -0.90 | 71.85 | 68.60 | 75.10 | — |
| — | — | — | — | +0.09 | 40.5% | 742.5 | 40.5% | -0.92 | — | — | — | — |
| — | 1.71 | 1.80 | 1.75 | +0.07 | 40.9% | 750 | 40.9% | -0.94 | 85.62 | 82.35 | 88.90 | — |
| — | 1.38 | 1.54 | 1.46 | +0.06 | 41.2% | 755 | 41.2% | -0.95 | 90.53 | 87.10 | 93.95 | — |
| — | 0.98 | 1.13 | 1.05 | +0.05 | 41.8% | 765 | 41.8% | -0.96 | 100.20 | 96.80 | 103.60 | — |
| — | 0.68 | 0.83 | 0.76 | +0.04 | 42.4% | 775 | 42.4% | -0.97 | 110.00 | 106.60 | 113.40 | — |
| — | 0.60 | 0.72 | 0.66 | +0.03 | 42.8% | 780 | 42.8% | -0.98 | 115.12 | 111.50 | 118.75 | — |
| — | 0.40 | 0.55 | 0.47 | +0.02 | 43.5% | 790 | 43.5% | -0.98 | 125.00 | 121.40 | 128.60 | — |
| — | 0.35 | 0.41 | 0.38 | +0.02 | 44.2% | 800 | 44.2% | -0.99 | 134.93 | 131.35 | 138.50 | — |
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.