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 | |
| — | 132.40 | 139.90 | 136.15 | +1.00 | 40.2% | 540 | 40.2% | -0.00 | — | — | 6.90 | — |
| — | 122.50 | 129.00 | 125.75 | +1.00 | 38.7% | 550 | 38.7% | -0.00 | — | — | 6.90 | — |
| — | 111.40 | 120.00 | 115.70 | +1.00 | 37.2% | 560 | 37.2% | -0.00 | — | — | 6.90 | — |
| — | 101.50 | 109.30 | 105.40 | +0.99 | 35.8% | 570 | 35.8% | -0.01 | — | — | 6.90 | — |
| — | 91.60 | 98.90 | 95.25 | +0.99 | 34.5% | 580 | 34.5% | -0.01 | — | — | 5.10 | — |
| — | 86.70 | 93.90 | 90.30 | +0.99 | 33.8% | 585 | 33.8% | -0.01 | — | — | 7.00 | — |
| — | 82.90 | 88.50 | 85.70 | +0.98 | 33.2% | 590 | 33.2% | -0.02 | — | — | 7.10 | — |
| — | 78.00 | 84.50 | 81.25 | +0.98 | 32.7% | 595 | 32.7% | -0.02 | — | — | 4.20 | — |
| — | 72.00 | 79.70 | 75.85 | +0.97 | 32.1% | 600 | 32.1% | -0.03 | — | — | 7.20 | — |
| — | 57.60 | 64.30 | 60.95 | +0.94 | 30.7% | 615 | 30.7% | -0.06 | 3.77 | 0.05 | 7.50 | — |
| — | 53.00 | 60.40 | 56.70 | +0.93 | 30.3% | 620 | 30.3% | -0.07 | 3.95 | 0.30 | 7.60 | — |
| — | 48.40 | 55.90 | 52.15 | +0.91 | 29.9% | 625 | 29.9% | -0.09 | 3.92 | 0.05 | 7.80 | — |
| — | 43.80 | 51.40 | 47.60 | +0.89 | 29.5% | 630 | 29.5% | -0.11 | 3.50 | 1.50 | 5.50 | — |
| — | 41.60 | 49.20 | 45.40 | +0.88 | 29.4% | 632.5 | 29.4% | -0.12 | 4.70 | 1.20 | 8.20 | — |
| — | 39.50 | 46.70 | 43.10 | +0.87 | 29.2% | 635 | 29.2% | -0.13 | 5.05 | 1.70 | 8.40 | — |
| — | 37.30 | 45.00 | 41.15 | +0.85 | 29.1% | 637.5 | 29.1% | -0.15 | 5.28 | 1.95 | 8.60 | — |
| — | 35.10 | 42.50 | 38.80 | +0.84 | 29.0% | 640 | 29.0% | -0.16 | 3.85 | 3.20 | 4.50 | — |
| — | 31.10 | 39.20 | 35.15 | +0.80 | 28.8% | 645 | 28.8% | -0.20 | 6.60 | 4.00 | 9.20 | — |
| — | 29.20 | 36.50 | 32.85 | +0.78 | 28.7% | 647.5 | 28.7% | -0.22 | 5.70 | 1.80 | 9.60 | — |
| — | 27.10 | 35.10 | 31.10 | +0.76 | 28.6% | 650 | 28.6% | -0.24 | 7.35 | 4.60 | 10.10 | — |
| — | 26.50 | 31.90 | 29.20 | +0.74 | 28.5% | 652.5 | 28.5% | -0.26 | 6.25 | 3.30 | 9.20 | — |
| — | 23.40 | 31.60 | 27.50 | +0.72 | 28.5% | 655 | 28.5% | -0.28 | 7.95 | 4.50 | 11.40 | — |
| — | 21.60 | 27.20 | 24.40 | +0.70 | 28.4% | 657.5 | 28.4% | -0.30 | 9.40 | 6.70 | 12.10 | — |
| — | 20.00 | 27.10 | 23.55 | +0.67 | 28.4% | 660 | 28.4% | -0.33 | 7.70 | 4.60 | 10.80 | — |
| — | 18.40 | 23.70 | 21.05 | +0.65 | 28.3% | 662.5 | 28.3% | -0.35 | 9.60 | 5.60 | 13.60 | — |
| — | 16.50 | 24.30 | 20.40 | +0.62 | 28.3% | 665 | 28.3% | -0.38 | 11.50 | 8.50 | 14.50 | — |
| — | 15.00 | 22.60 | 18.80 | +0.60 | 28.3% | 667.5 | 28.3% | -0.40 | 11.05 | 7.90 | 14.20 | — |
| — | 13.50 | 21.50 | 17.50 | +0.57 | 28.3% | 670 | 28.3% | -0.43 | 12.75 | 9.20 | 16.30 | — |
| — | 12.10 | 20.10 | 16.10 | +0.54 | 28.3% | 672.5 | 28.3% | -0.46 | 14.10 | 10.70 | 17.50 | — |
| — | 13.90 | 17.90 | 15.90 | +0.52 | 28.4% | 675 | 28.4% | -0.49 | 16.00 | 13.40 | 18.60 | — |
| — | 11.50 | 13.50 | 12.50 | +0.47 | 28.5% | 680 | 28.5% | -0.54 | 17.60 | 14.10 | 21.10 | — |
| — | 9.30 | 11.20 | 10.25 | +0.41 | 28.6% | 685 | 28.6% | -0.59 | 20.70 | 19.00 | 22.40 | — |
| — | 5.40 | 12.50 | 8.95 | +0.36 | 28.8% | 690 | 28.8% | -0.64 | 23.85 | 22.00 | 25.70 | — |
| — | 3.00 | 10.00 | 6.50 | +0.32 | 29.1% | 695 | 29.1% | -0.69 | 27.70 | 24.80 | 30.60 | — |
| — | 2.10 | 7.30 | 4.70 | +0.28 | 29.3% | 700 | 29.3% | -0.73 | 31.45 | 28.60 | 34.30 | — |
| — | 3.50 | 7.60 | 5.55 | +0.24 | 29.7% | 705 | 29.7% | -0.77 | 35.20 | 32.00 | 38.40 | — |
| — | 0.70 | 7.00 | 3.85 | +0.21 | 30.1% | 710 | 30.1% | -0.80 | 39.65 | 36.70 | 42.60 | — |
| — | 0.10 | 8.00 | 4.05 | +0.18 | 30.5% | 715 | 30.5% | -0.83 | 42.55 | 38.60 | 46.50 | — |
| — | 0.85 | 5.80 | 3.33 | +0.15 | 31.0% | 720 | 31.0% | -0.86 | 47.75 | 43.90 | 51.60 | — |
| — | — | 7.80 | — | +0.13 | 31.5% | 725 | 31.5% | -0.88 | 52.05 | 48.10 | 56.00 | — |
| — | 0.75 | 3.00 | 1.88 | +0.11 | 32.1% | 730 | 32.1% | -0.90 | 57.55 | 54.40 | 60.70 | — |
| — | — | 7.30 | — | +0.09 | 33.4% | 740 | 33.4% | -0.93 | 66.90 | 63.80 | 70.00 | — |
| — | — | 5.60 | — | +0.07 | 34.8% | 750 | 34.8% | -0.95 | 75.80 | 71.60 | 80.00 | — |
| — | — | 7.00 | — | +0.05 | 36.5% | 760 | 36.5% | -0.96 | 85.95 | 82.20 | 89.70 | — |
| — | — | 7.00 | — | +0.04 | 38.3% | 770 | 38.3% | -0.97 | 95.30 | 92.40 | 98.20 | — |
| — | — | 7.00 | — | +0.04 | 40.4% | 780 | 40.4% | -0.98 | 105.85 | 101.70 | 110.00 | — |
| — | — | 6.90 | — | +0.03 | 42.6% | 790 | 42.6% | -0.98 | 115.75 | 111.70 | 119.80 | — |
| — | — | 6.90 | — | +0.03 | 44.9% | 800 | 44.9% | -0.98 | 125.85 | 122.00 | 129.70 | — |
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.