Spot 678.72
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 124.00 | 133.70 | 128.85 | — | — | 550 | — | — | — | — | 8.60 | — |
| — | 119.10 | 128.70 | 123.90 | — | — | 555 | — | — | — | — | 7.40 | — |
| — | 115.60 | 123.70 | 119.65 | — | — | 560 | — | — | — | — | 6.80 | — |
| — | 109.00 | 118.70 | 113.85 | +1.00 | 70.4% | 565 | 70.4% | +0.00 | — | — | 8.60 | — |
| — | 107.10 | 113.60 | 110.35 | +1.00 | 69.8% | 570 | 69.8% | +0.00 | — | — | 6.80 | — |
| — | 99.10 | 108.90 | 104.00 | +1.00 | 69.2% | 575 | 69.2% | +0.00 | — | — | 6.80 | — |
| — | 94.70 | 103.70 | 99.20 | +1.00 | 68.5% | 580 | 68.5% | +0.00 | — | — | 6.80 | — |
| — | 93.20 | 98.70 | 95.95 | +1.00 | 67.8% | 585 | 67.8% | +0.00 | — | — | 6.80 | — |
| — | 88.20 | 93.70 | 90.95 | +1.00 | 67.1% | 590 | 67.1% | -0.00 | — | — | 6.80 | — |
| — | 80.00 | 88.70 | 84.35 | +1.00 | 66.3% | 595 | 66.3% | -0.00 | — | — | 6.80 | — |
| — | 80.70 | 84.30 | 82.50 | +1.00 | 66.0% | 597.5 | 66.0% | -0.00 | — | — | 6.80 | — |
| — | 74.30 | 79.40 | 76.85 | +1.00 | 65.2% | 602.5 | 65.2% | -0.00 | — | — | 6.80 | — |
| — | 69.20 | 76.00 | 72.60 | +1.00 | 64.4% | 607.5 | 64.4% | -0.00 | — | — | 6.80 | — |
| — | 66.40 | 72.90 | 69.65 | +1.00 | 64.1% | 610 | 64.1% | -0.00 | — | — | 6.80 | — |
| — | 65.10 | 70.40 | 67.75 | +1.00 | 63.7% | 612.5 | 63.7% | -0.00 | — | — | 6.80 | — |
| — | 62.30 | 68.80 | 65.55 | +1.00 | 63.3% | 615 | 63.3% | -0.00 | — | — | 6.80 | — |
| — | 59.80 | 66.00 | 62.90 | +1.00 | 63.0% | 617.5 | 63.0% | -0.00 | — | — | 6.80 | — |
| — | 57.00 | 63.60 | 60.30 | +1.00 | 62.6% | 620 | 62.6% | -0.00 | — | — | 6.80 | — |
| — | 55.00 | 59.20 | 57.10 | +1.00 | 62.2% | 622.5 | 62.2% | -0.00 | — | — | 6.80 | — |
| — | 51.90 | 58.70 | 55.30 | +0.99 | 61.7% | 625 | 61.7% | -0.01 | — | — | 1.05 | — |
| — | 49.90 | 56.00 | 52.95 | +0.99 | 61.0% | 627.5 | 61.0% | -0.01 | — | — | 5.40 | — |
| — | 46.60 | 53.80 | 50.20 | +0.99 | 60.1% | 630 | 60.1% | -0.01 | 0.33 | 0.05 | 0.60 | — |
| — | 46.00 | 49.40 | 47.70 | +0.98 | 58.7% | 632.5 | 58.7% | -0.02 | — | — | 6.80 | 3 |
| — | 43.30 | 48.70 | 46.00 | +0.97 | 57.0% | 635 | 57.0% | -0.03 | — | — | 6.80 | — |
| — | 39.40 | 46.00 | 42.70 | +0.96 | 55.2% | 637.5 | 55.2% | -0.04 | — | — | 6.90 | — |
| — | 38.30 | 43.80 | 41.05 | +0.94 | 53.7% | 640 | 53.7% | -0.06 | — | — | 1.75 | — |
| — | 32.00 | 39.00 | 35.50 | +0.90 | 52.1% | 645 | 52.1% | -0.10 | — | — | 0.75 | — |
| — | 27.30 | 33.30 | 30.30 | +0.83 | 50.9% | 650 | 50.9% | -0.17 | — | — | 4.20 | — |
| — | 23.70 | 28.50 | 26.10 | +0.75 | 49.6% | 655 | 49.6% | -0.25 | — | — | 5.60 | — |
| — | 18.70 | 23.80 | 21.25 | +0.64 | 48.5% | 660 | 48.5% | -0.36 | 0.95 | 0.30 | 1.60 | — |
| — | 14.60 | 19.30 | 16.95 | +0.52 | 47.5% | 665 | 47.5% | -0.48 | 1.98 | 0.35 | 3.60 | — |
| — | 9.10 | 16.00 | 12.55 | +0.41 | 46.5% | 670 | 46.5% | -0.59 | 2.75 | 0.60 | 4.90 | — |
| — | 6.30 | 12.00 | 9.15 | +0.30 | 45.4% | 675 | 45.4% | -0.70 | 4.35 | 0.60 | 8.10 | — |
| — | 2.60 | 7.50 | 5.05 | +0.20 | 44.5% | 680 | 44.5% | -0.80 | 5.60 | 2.50 | 8.70 | — |
| — | 1.70 | 5.00 | 3.35 | +0.13 | 43.5% | 685 | 43.5% | -0.87 | 7.65 | 5.00 | 10.30 | — |
| — | 0.80 | 3.80 | 2.30 | +0.08 | 42.4% | 690 | 42.4% | -0.92 | 11.35 | 8.80 | 13.90 | — |
| — | — | 3.70 | — | +0.05 | 41.5% | 695 | 41.5% | -0.95 | 15.85 | 12.10 | 19.60 | — |
| — | 0.05 | 7.00 | 3.52 | +0.03 | 40.6% | 700 | 40.6% | -0.98 | 19.85 | 16.90 | 22.80 | — |
| — | — | 6.90 | — | +0.02 | 39.7% | 705 | 39.7% | -0.99 | 24.65 | 21.60 | 27.70 | — |
| — | — | 2.00 | — | +0.01 | 39.0% | 710 | 39.0% | -1.00 | 30.25 | 28.30 | 32.20 | — |
| — | — | 6.80 | — | +0.00 | 38.4% | 715 | 38.4% | -1.00 | 34.60 | 31.90 | 37.30 | — |
| — | — | 6.80 | — | +0.00 | 37.8% | 720 | 37.8% | -1.00 | 41.25 | 36.50 | 46.00 | — |
| — | — | 8.20 | — | +0.00 | 37.4% | 725 | 37.4% | -1.00 | 46.20 | 41.50 | 50.90 | — |
| — | — | 6.80 | — | +0.00 | 37.1% | 730 | 37.1% | -1.00 | 51.25 | 46.50 | 56.00 | — |
| — | — | 8.60 | — | +0.00 | 36.9% | 740 | 36.9% | -1.00 | 60.15 | 56.50 | 63.80 | 0 |
| — | — | 8.60 | — | +0.00 | 37.3% | 750 | 37.3% | -1.00 | 71.15 | 66.50 | 75.80 | — |
| — | — | 8.60 | — | +0.00 | 38.4% | 760 | 38.4% | -1.00 | 81.25 | 76.50 | 86.00 | — |
| — | — | 8.60 | — | +0.00 | 40.2% | 770 | 40.2% | -1.00 | 90.15 | 86.50 | 93.80 | — |
| — | — | 8.60 | — | +0.00 | 42.7% | 780 | 42.7% | -1.00 | 101.25 | 96.50 | 106.00 | — |
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.