Spot 674.53
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 131.00 | 138.50 | 134.75 | +1.00 | 41.1% | 540 | 41.1% | -0.00 | — | — | 6.80 | — |
| — | 126.00 | 133.50 | 129.75 | +1.00 | 40.3% | 545 | 40.3% | -0.00 | — | — | 6.80 | — |
| — | 121.00 | 128.50 | 124.75 | +1.00 | 39.5% | 550 | 39.5% | -0.00 | — | — | 6.80 | — |
| — | 111.00 | 118.50 | 114.75 | +1.00 | 38.0% | 560 | 38.0% | -0.00 | — | — | 6.70 | — |
| — | 106.00 | 113.50 | 109.75 | +1.00 | 37.3% | 565 | 37.3% | -0.00 | — | — | 6.80 | — |
| — | 101.00 | 108.00 | 104.50 | +1.00 | 36.7% | 570 | 36.7% | -0.00 | — | — | 6.80 | — |
| — | 96.00 | 103.50 | 99.75 | +1.00 | 36.0% | 575 | 36.0% | -0.00 | — | — | 6.80 | — |
| — | 91.00 | 98.50 | 94.75 | +1.00 | 35.4% | 580 | 35.4% | -0.00 | — | — | 6.80 | — |
| — | 86.00 | 93.20 | 89.60 | +1.00 | 34.8% | 585 | 34.8% | -0.00 | — | — | 6.80 | — |
| — | 81.00 | 88.20 | 84.60 | +1.00 | 34.3% | 590 | 34.3% | -0.00 | — | — | 6.90 | — |
| — | 76.00 | 82.90 | 79.45 | +1.00 | 33.8% | 595 | 33.8% | -0.00 | — | — | 6.90 | — |
| — | 71.00 | 78.00 | 74.50 | +1.00 | 33.4% | 600 | 33.4% | -0.00 | — | — | 4.50 | — |
| — | 68.50 | 75.20 | 71.85 | +0.99 | 33.1% | 602.5 | 33.1% | -0.01 | — | — | 6.00 | — |
| — | 63.50 | 70.70 | 67.10 | +0.99 | 32.7% | 607.5 | 32.7% | -0.01 | — | — | 6.90 | — |
| — | 58.70 | 66.00 | 62.35 | +0.99 | 32.4% | 612.5 | 32.4% | -0.01 | — | — | 7.00 | — |
| — | 56.20 | 62.90 | 59.55 | +0.98 | 32.2% | 615 | 32.2% | -0.02 | — | — | 6.60 | — |
| — | 54.00 | 60.90 | 57.45 | +0.98 | 32.0% | 617.5 | 32.0% | -0.02 | 3.52 | 0.05 | 7.00 | — |
| — | 51.30 | 57.90 | 54.60 | +0.97 | 31.9% | 620 | 31.9% | -0.03 | — | — | 2.55 | — |
| — | 49.00 | 55.40 | 52.20 | +0.97 | 31.7% | 622.5 | 31.7% | -0.03 | 0.88 | 0.15 | 1.60 | — |
| — | 46.50 | 53.50 | 50.00 | +0.96 | 31.6% | 625 | 31.6% | -0.04 | 1.07 | 0.25 | 1.90 | — |
| — | 44.10 | 50.70 | 47.40 | +0.96 | 31.5% | 627.5 | 31.5% | -0.04 | 1.25 | 0.30 | 2.20 | — |
| — | 41.60 | 48.50 | 45.05 | +0.95 | 31.4% | 630 | 31.4% | -0.05 | 1.43 | 0.20 | 2.65 | — |
| — | 39.30 | 47.00 | 43.15 | +0.94 | 31.3% | 632.5 | 31.3% | -0.06 | — | — | 7.30 | — |
| — | 37.00 | 44.20 | 40.60 | +0.93 | 31.1% | 635 | 31.1% | -0.07 | 3.80 | 0.20 | 7.40 | — |
| — | 36.20 | 41.30 | 38.75 | +0.91 | 31.0% | 637.5 | 31.0% | -0.09 | 1.07 | 0.50 | 1.65 | — |
| — | 32.30 | 39.80 | 36.05 | +0.90 | 30.9% | 640 | 30.9% | -0.10 | 1.52 | 0.30 | 2.75 | — |
| — | 27.80 | 33.50 | 30.65 | +0.86 | 30.7% | 645 | 30.7% | -0.14 | 3.58 | 1.25 | 5.90 | — |
| — | 25.80 | 31.90 | 28.85 | +0.84 | 30.6% | 647.5 | 30.6% | -0.16 | 4.92 | 1.85 | 8.00 | — |
| — | 24.00 | 29.20 | 26.60 | +0.82 | 30.5% | 650 | 30.5% | -0.18 | 2.70 | 2.10 | 3.30 | — |
| — | 21.90 | 28.50 | 25.20 | +0.80 | 30.4% | 652.5 | 30.4% | -0.20 | 5.25 | 2.10 | 8.40 | — |
| — | 20.20 | 26.80 | 23.50 | +0.77 | 30.3% | 655 | 30.3% | -0.23 | 5.25 | 3.00 | 7.50 | — |
| — | 18.70 | 23.40 | 21.05 | +0.74 | 30.1% | 657.5 | 30.1% | -0.26 | 4.40 | 3.80 | 5.00 | — |
| — | 15.70 | 23.20 | 19.45 | +0.71 | 30.0% | 660 | 30.0% | -0.29 | 6.20 | 3.10 | 9.30 | — |
| — | 13.90 | 20.90 | 17.40 | +0.68 | 29.9% | 662.5 | 29.9% | -0.32 | 6.75 | 3.60 | 9.90 | — |
| — | 12.30 | 18.90 | 15.60 | +0.65 | 29.8% | 665 | 29.8% | -0.35 | 6.25 | 2.50 | 10.00 | — |
| — | 13.90 | 15.90 | 14.90 | +0.62 | 29.8% | 667.5 | 29.8% | -0.38 | 8.20 | 4.70 | 11.70 | — |
| — | 12.30 | 14.30 | 13.30 | +0.58 | 29.7% | 670 | 29.7% | -0.42 | 9.25 | 7.80 | 10.70 | — |
| — | 10.90 | 13.40 | 12.15 | +0.55 | 29.6% | 672.5 | 29.6% | -0.45 | 10.25 | 8.60 | 11.90 | — |
| — | 9.60 | 12.10 | 10.85 | +0.51 | 29.6% | 675 | 29.6% | -0.49 | 11.95 | 10.00 | 13.90 | — |
| — | 7.30 | 10.50 | 8.90 | +0.44 | 29.6% | 680 | 29.6% | -0.56 | 15.10 | 12.60 | 17.60 | — |
| — | 5.20 | 9.90 | 7.55 | +0.37 | 29.6% | 685 | 29.6% | -0.63 | 17.60 | 15.60 | 19.60 | — |
| — | 0.60 | 8.20 | 4.40 | +0.31 | 29.7% | 690 | 29.7% | -0.70 | 21.45 | 18.90 | 24.00 | — |
| — | 1.50 | 5.60 | 3.55 | +0.25 | 29.9% | 695 | 29.9% | -0.75 | 24.50 | 21.50 | 27.50 | — |
| — | 1.50 | 3.60 | 2.55 | +0.20 | 30.2% | 700 | 30.2% | -0.81 | 29.15 | 26.70 | 31.60 | — |
| — | — | 7.60 | — | +0.16 | 30.5% | 705 | 30.5% | -0.85 | 32.65 | 29.30 | 36.00 | — |
| — | 0.70 | 2.60 | 1.65 | +0.12 | 31.0% | 710 | 31.0% | -0.88 | 37.90 | 35.10 | 40.70 | — |
| — | 0.35 | 2.35 | 1.35 | +0.10 | 31.5% | 715 | 31.5% | -0.91 | 42.20 | 39.10 | 45.30 | — |
| — | 0.20 | 7.10 | 3.65 | +0.08 | 32.1% | 720 | 32.1% | -0.93 | 46.80 | 43.60 | 50.00 | — |
| — | 0.10 | 1.10 | 0.60 | +0.06 | 32.8% | 725 | 32.8% | -0.95 | 52.00 | 49.00 | 55.00 | — |
| — | — | 4.50 | — | +0.05 | 33.5% | 730 | 33.5% | -0.96 | 56.25 | 53.00 | 59.50 | — |
| — | — | 6.90 | — | +0.04 | 34.2% | 735 | 34.2% | -0.97 | 61.30 | 57.80 | 64.80 | — |
| — | — | 6.90 | — | +0.03 | 35.0% | 740 | 35.0% | -0.98 | 65.40 | 61.60 | 69.20 | — |
| — | — | 6.90 | — | +0.02 | 35.8% | 745 | 35.8% | -0.99 | 70.40 | 66.30 | 74.50 | — |
| — | — | 5.20 | — | +0.02 | 36.6% | 750 | 36.6% | -0.99 | 76.40 | 73.10 | 79.70 | — |
| — | — | 6.80 | — | +0.02 | 37.4% | 755 | 37.4% | -0.99 | 80.55 | 76.50 | 84.60 | — |
| — | — | 6.80 | — | +0.01 | 38.3% | 760 | 38.3% | -1.00 | 85.60 | 81.80 | 89.40 | — |
| — | — | 6.80 | — | +0.01 | 40.1% | 770 | 40.1% | -1.00 | 95.60 | 91.70 | 99.50 | — |
| — | — | 6.80 | — | +0.01 | 42.0% | 780 | 42.0% | -1.00 | 105.75 | 101.80 | 109.70 | — |
| — | — | 6.80 | — | +0.01 | 44.1% | 790 | 44.1% | -1.00 | 115.80 | 111.60 | 120.00 | — |
| — | — | 6.80 | — | +0.00 | 46.2% | 800 | 46.2% | -1.00 | 125.50 | 121.30 | 129.70 | — |
| — | — | 6.80 | — | +0.00 | 48.5% | 810 | 48.5% | -1.00 | 135.65 | 131.60 | 139.70 | — |
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.