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 | |
| — | 125.00 | 134.00 | 129.50 | — | — | 550 | — | — | — | — | 8.70 | — |
| — | 123.10 | 127.40 | 125.25 | — | — | 555 | — | — | — | — | 6.80 | — |
| — | 118.40 | 122.50 | 120.45 | +1.00 | 42.1% | 560 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 112.10 | 117.50 | 114.80 | — | — | 565 | — | — | — | — | 7.10 | — |
| — | 108.00 | 114.10 | 111.05 | — | — | 570 | — | — | — | — | 1.35 | — |
| — | 102.60 | 109.30 | 105.95 | — | — | 575 | — | — | — | — | 6.90 | — |
| — | 99.00 | 104.30 | 101.65 | — | — | 580 | — | — | — | — | 7.10 | — |
| — | 92.70 | 99.20 | 95.95 | — | — | 585 | — | — | — | — | 7.10 | — |
| — | 87.50 | 94.40 | 90.95 | — | — | 590 | — | — | — | — | 7.30 | — |
| — | 84.00 | 89.50 | 86.75 | +0.98 | 37.7% | 595 | — | — | — | — | 6.90 | — |
| — | 77.40 | 86.90 | 82.15 | +0.98 | 37.4% | 597.5 | — | — | — | — | 8.50 | — |
| — | 72.50 | 82.00 | 77.25 | +0.97 | 36.9% | 602.5 | — | — | — | — | 9.50 | — |
| — | 68.00 | 77.20 | 72.60 | — | — | 607.5 | — | — | — | — | 9.40 | — |
| — | 65.10 | 74.90 | 70.00 | — | — | 610 | — | — | — | — | 7.80 | — |
| — | 65.10 | 72.30 | 68.70 | — | — | 612.5 | — | — | — | — | 7.00 | — |
| — | 63.00 | 70.00 | 66.50 | — | — | 615 | — | — | — | — | 6.80 | — |
| — | 60.30 | 67.30 | 63.80 | — | — | 617.5 | — | — | — | — | 7.10 | — |
| — | 57.70 | 65.00 | 61.35 | — | — | 620 | — | — | — | — | 7.10 | — |
| — | 55.50 | 62.60 | 59.05 | — | — | 622.5 | — | — | 0.78 | 0.30 | 1.25 | — |
| — | 52.70 | 60.00 | 56.35 | — | — | 625 | — | — | 1.18 | 0.20 | 2.15 | — |
| — | 50.50 | 57.70 | 54.10 | — | — | 627.5 | — | — | 3.70 | 0.20 | 7.20 | — |
| — | 48.10 | 55.50 | 51.80 | — | — | 630 | — | — | — | — | 6.10 | — |
| — | 46.40 | 53.00 | 49.70 | — | — | 632.5 | — | — | — | — | 6.50 | — |
| — | 41.20 | 50.70 | 45.95 | — | — | 635 | 33.8% | -0.15 | — | — | 10.00 | — |
| — | 39.00 | 48.10 | 43.55 | +0.83 | 33.6% | 637.5 | — | — | 3.90 | 0.10 | 7.70 | — |
| — | 36.60 | 46.00 | 41.30 | +0.81 | 33.5% | 640 | 33.5% | -0.19 | 3.85 | 0.10 | 7.60 | — |
| — | 33.80 | 41.60 | 37.70 | +0.76 | 33.1% | 645 | 33.1% | -0.24 | 4.40 | 0.80 | 8.00 | — |
| — | — | — | — | — | — | 647.5 | — | — | — | — | — | — |
| — | 31.30 | 37.00 | 34.15 | +0.71 | 32.8% | 650 | 32.8% | -0.29 | 4.25 | 0.70 | 7.80 | — |
| — | — | — | — | — | — | 652.5 | — | — | — | — | — | — |
| — | 27.00 | 33.00 | 30.00 | +0.65 | 32.6% | 655 | 32.6% | -0.35 | 4.95 | 3.00 | 6.90 | — |
| — | — | — | — | — | — | 657.5 | — | — | — | — | — | — |
| — | 22.20 | 29.00 | 25.60 | +0.59 | 32.3% | 660 | 32.3% | -0.41 | 6.35 | 3.60 | 9.10 | — |
| — | — | — | — | — | — | 662.5 | — | — | — | — | — | — |
| — | 19.30 | 26.00 | 22.65 | +0.53 | 32.2% | 665 | 32.2% | -0.48 | 6.80 | 3.90 | 9.70 | — |
| — | — | — | — | — | — | 667.5 | — | — | — | — | — | — |
| — | 17.10 | 22.00 | 19.55 | +0.45 | 32.0% | 670 | 32.0% | -0.55 | 8.65 | 5.40 | 11.90 | — |
| — | — | — | — | — | — | 672.5 | — | — | — | — | — | — |
| — | 13.30 | 19.00 | 16.15 | +0.39 | 31.9% | 675 | 31.9% | -0.62 | 10.20 | 6.40 | 14.00 | — |
| — | 11.00 | 17.00 | 14.00 | +0.32 | 31.8% | 680 | 31.8% | -0.68 | 13.45 | 10.90 | 16.00 | — |
| — | 8.80 | 15.00 | 11.90 | +0.27 | 31.7% | 685 | 31.7% | -0.74 | 15.70 | 13.20 | 18.20 | 0 |
| — | 7.30 | 13.00 | 10.15 | +0.21 | 31.7% | 690 | 31.7% | -0.79 | 17.25 | 14.10 | 20.40 | — |
| — | 2.95 | 8.50 | 5.72 | +0.17 | 31.8% | 695 | 31.8% | -0.84 | 21.80 | 19.00 | 24.60 | — |
| — | 1.45 | 9.50 | 5.47 | +0.14 | 31.8% | 700 | 31.8% | -0.87 | 25.35 | 22.40 | 28.30 | — |
| — | 1.30 | 8.90 | 5.10 | +0.11 | 31.9% | 705 | 31.9% | -0.90 | 28.70 | 25.00 | 32.40 | — |
| — | 2.50 | 4.30 | 3.40 | +0.08 | 32.1% | 710 | 32.1% | -0.93 | 31.80 | 28.60 | 35.00 | — |
| — | 1.45 | 8.10 | 4.78 | +0.07 | 32.3% | 715 | 32.3% | -0.94 | 36.25 | 33.00 | 39.50 | — |
| — | — | 4.10 | — | +0.05 | 32.5% | 720 | 32.5% | -0.96 | 40.90 | 37.70 | 44.10 | — |
| — | 0.75 | 1.60 | 1.18 | +0.04 | 32.8% | 725 | 32.8% | -0.97 | 45.65 | 42.30 | 49.00 | — |
| — | — | 7.90 | — | +0.04 | 33.1% | 730 | 33.1% | -0.98 | 50.40 | 46.90 | 53.90 | — |
| — | — | 8.90 | — | +0.03 | 33.5% | 735 | 33.5% | -0.98 | 56.35 | 51.70 | 61.00 | — |
| — | — | 8.90 | — | +0.03 | 34.0% | 740 | 34.0% | -0.99 | 61.25 | 56.70 | 65.80 | — |
| — | — | 8.80 | — | +0.02 | 34.4% | 745 | 34.4% | -0.99 | 65.90 | 61.40 | 70.40 | — |
| — | — | 0.70 | — | +0.02 | 35.0% | 750 | 35.0% | -0.99 | 70.10 | 66.50 | 73.70 | — |
| — | — | 7.20 | — | +0.02 | 35.6% | 755 | 35.6% | -1.00 | 74.50 | 71.60 | 77.40 | — |
| — | — | 8.70 | — | +0.01 | 36.3% | 760 | 36.3% | -1.00 | 81.25 | 76.50 | 86.00 | — |
| — | — | 8.70 | — | +0.01 | 37.8% | 770 | 37.8% | -1.00 | 91.05 | 86.50 | 95.60 | — |
| — | — | 8.60 | — | +0.01 | 39.6% | 780 | 39.6% | -1.00 | 101.25 | 96.50 | 106.00 | — |
| — | — | 8.50 | — | +0.01 | 41.8% | 790 | 41.8% | -1.00 | 111.25 | 106.50 | 116.00 | — |
| — | — | 0.10 | — | +0.01 | 44.2% | 800 | 44.2% | -1.00 | 121.25 | 116.50 | 126.00 | — |
| — | — | 8.60 | — | +0.01 | 47.0% | 810 | 47.0% | -1.00 | 131.25 | 126.50 | 136.00 | — |
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.