Spot 677.93
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 134.00 | 142.10 | 138.05 | +1.00 | 43.3% | 540 | 43.3% | -0.00 | — | — | 8.60 | — |
| — | 129.00 | 138.90 | 133.95 | +1.00 | 42.5% | 545 | 42.5% | -0.00 | — | — | 8.60 | — |
| — | 124.00 | 133.00 | 128.50 | +1.00 | 41.8% | 550 | 41.8% | -0.00 | — | — | 8.60 | — |
| — | 119.00 | 128.80 | 123.90 | +1.00 | 41.1% | 555 | 41.1% | -0.00 | — | — | 8.60 | — |
| — | 109.00 | 118.80 | 113.90 | +1.00 | 39.7% | 565 | 39.7% | -0.00 | — | — | 8.60 | — |
| — | 105.40 | 112.00 | 108.70 | +1.00 | 39.1% | 570 | 39.1% | -0.00 | — | — | 7.40 | — |
| — | 99.00 | 108.80 | 103.90 | +1.00 | 38.5% | 575 | 38.5% | -0.00 | — | — | 7.40 | — |
| — | 94.00 | 103.00 | 98.50 | +1.00 | 37.9% | 580 | 37.9% | -0.00 | — | — | 7.20 | — |
| — | 90.40 | 97.00 | 93.70 | +1.00 | 37.4% | 585 | 37.4% | -0.00 | — | — | 7.20 | — |
| — | 85.40 | 92.30 | 88.85 | +1.00 | 36.9% | 590 | 36.9% | -0.00 | — | — | 7.20 | — |
| — | 80.40 | 86.90 | 83.65 | +1.00 | 36.4% | 595 | 36.4% | -0.00 | — | — | 8.60 | — |
| — | 77.00 | 84.60 | 80.80 | +1.00 | 36.2% | 597.5 | 36.2% | -0.00 | — | — | 7.40 | — |
| — | 73.00 | 79.60 | 76.30 | +0.99 | 35.7% | 602.5 | 35.7% | -0.01 | — | — | 7.20 | — |
| — | 70.30 | 77.00 | 73.65 | +0.99 | 35.5% | 605 | 35.5% | -0.01 | — | — | 8.60 | — |
| — | 64.00 | 73.80 | 68.90 | +0.99 | 35.1% | 610 | 35.1% | -0.01 | — | — | 7.20 | — |
| — | 61.10 | 70.00 | 65.55 | +0.99 | 34.9% | 612.5 | 34.9% | -0.01 | — | — | 8.60 | — |
| — | 59.20 | 67.00 | 63.10 | +0.98 | 34.7% | 615 | 34.7% | -0.02 | — | — | 1.00 | — |
| — | 58.00 | 64.70 | 61.35 | +0.98 | 34.6% | 617.5 | 34.6% | -0.02 | — | — | 7.40 | — |
| — | 55.50 | 62.50 | 59.00 | +0.97 | 34.4% | 620 | 34.4% | -0.03 | — | — | 7.50 | — |
| — | 53.10 | 60.00 | 56.55 | +0.97 | 34.2% | 622.5 | 34.2% | -0.03 | — | — | 7.10 | — |
| — | 50.60 | 57.30 | 53.95 | +0.96 | 34.1% | 625 | 34.1% | -0.04 | — | — | 7.70 | — |
| — | 48.10 | 54.90 | 51.50 | +0.96 | 34.0% | 627.5 | 34.0% | -0.04 | — | — | 8.70 | — |
| — | 46.50 | 53.20 | 49.85 | +0.95 | 33.8% | 630 | 33.8% | -0.05 | — | — | 6.90 | — |
| — | 43.70 | 50.00 | 46.85 | +0.94 | 33.7% | 632.5 | 33.7% | -0.06 | 0.72 | 0.05 | 1.40 | — |
| — | 41.00 | 47.80 | 44.40 | +0.93 | 33.6% | 635 | 33.6% | -0.07 | — | — | 6.70 | — |
| — | 38.40 | 45.50 | 41.95 | +0.91 | 33.5% | 637.5 | 33.5% | -0.09 | 3.15 | 0.10 | 6.20 | — |
| — | 36.00 | 42.90 | 39.45 | +0.90 | 33.4% | 640 | 33.4% | -0.10 | 2.35 | 0.10 | 4.60 | — |
| — | 31.30 | 38.40 | 34.85 | +0.86 | 33.3% | 645 | 33.3% | -0.14 | — | — | 8.30 | — |
| — | 29.00 | 35.90 | 32.45 | +0.84 | 33.2% | 647.5 | 33.2% | -0.16 | 3.08 | 0.05 | 6.10 | — |
| — | 26.00 | 33.10 | 29.55 | +0.82 | 33.1% | 650 | 33.1% | -0.18 | 2.15 | 0.70 | 3.60 | — |
| — | 24.50 | 32.00 | 28.25 | +0.80 | 33.1% | 652.5 | 33.1% | -0.20 | 1.75 | 0.90 | 2.60 | — |
| — | 21.90 | 29.60 | 25.75 | +0.77 | 33.0% | 655 | 33.0% | -0.23 | — | — | 4.90 | — |
| — | 20.10 | 26.30 | 23.20 | +0.74 | 33.0% | 657.5 | 33.0% | -0.26 | 3.90 | 2.00 | 5.80 | — |
| — | 18.00 | 25.00 | 21.50 | +0.71 | 33.0% | 660 | 33.0% | -0.29 | 2.90 | 1.80 | 4.00 | — |
| 0 | 16.30 | 23.40 | 19.85 | +0.68 | 33.0% | 662.5 | 33.0% | -0.32 | 4.12 | 2.15 | 6.10 | 0 |
| 9 | 14.10 | 21.60 | 17.85 | +0.65 | 33.0% | 665 | 33.0% | -0.35 | 3.95 | 0.30 | 7.60 | 62 |
| 1 | 13.60 | 18.10 | 15.85 | +0.62 | 33.0% | 667.5 | 33.0% | -0.38 | 5.45 | 3.30 | 7.60 | 200 |
| 7 | 11.20 | 16.60 | 13.90 | +0.58 | 33.0% | 670 | 33.0% | -0.42 | 5.75 | 2.10 | 9.40 | 15 |
| 3 | 10.00 | 15.50 | 12.75 | +0.55 | 33.0% | 672.5 | 33.0% | -0.45 | 6.85 | 4.50 | 9.20 | 62 |
| 6 | 8.80 | 14.10 | 11.45 | +0.51 | 33.1% | 675 | 33.1% | -0.49 | 8.30 | 5.90 | 10.70 | 6 |
| — | 7.40 | 10.70 | 9.05 | +0.44 | 33.2% | 680 | 33.2% | -0.56 | 9.65 | 7.20 | 12.10 | — |
| — | 2.85 | 7.60 | 5.22 | +0.37 | 33.3% | 685 | 33.3% | -0.63 | 13.50 | 10.90 | 16.10 | — |
| — | 2.55 | 8.00 | 5.28 | +0.31 | 33.5% | 690 | 33.5% | -0.70 | 15.40 | 12.00 | 18.80 | — |
| — | 0.05 | 8.40 | 4.22 | +0.25 | 33.7% | 695 | 33.7% | -0.75 | 20.10 | 17.20 | 23.00 | — |
| — | 1.65 | 2.75 | 2.20 | +0.20 | 33.9% | 700 | 33.9% | -0.81 | 24.20 | 21.30 | 27.10 | — |
| — | 0.60 | 3.80 | 2.20 | +0.16 | 34.2% | 705 | 34.2% | -0.85 | 28.30 | 24.90 | 31.70 | — |
| — | 0.60 | 1.65 | 1.12 | +0.12 | 34.5% | 710 | 34.5% | -0.88 | 32.50 | 29.20 | 35.80 | — |
| — | 0.05 | 2.35 | 1.20 | +0.10 | 34.9% | 715 | 34.9% | -0.91 | 37.35 | 34.00 | 40.70 | — |
| — | — | 7.70 | — | +0.08 | 35.3% | 720 | 35.3% | -0.93 | 42.15 | 38.80 | 45.50 | — |
| — | — | 8.90 | — | — | — | 725 | — | — | 47.05 | 43.60 | 50.50 | — |
| — | — | 6.90 | — | +0.05 | 36.2% | 730 | 36.2% | -0.96 | 51.95 | 48.60 | 55.30 | — |
| — | — | 7.70 | — | — | — | 735 | 36.7% | -0.97 | 57.15 | 52.70 | 61.60 | — |
| — | — | 6.80 | — | — | — | 740 | 44.9% | -0.98 | 61.90 | 57.00 | 66.80 | — |
| — | — | 7.40 | — | — | — | 745 | — | — | 66.90 | 63.60 | 70.20 | — |
| — | — | 1.80 | — | — | — | 750 | — | — | 71.90 | 67.30 | 76.50 | — |
| — | — | 8.60 | — | — | — | 755 | 39.0% | -0.99 | 76.95 | 72.00 | 81.90 | — |
| — | — | 7.20 | — | +0.01 | 39.7% | 760 | 39.7% | -1.00 | 81.95 | 77.00 | 86.90 | — |
| — | — | 8.60 | — | +0.01 | 41.1% | 770 | — | — | 91.90 | 87.00 | 96.80 | — |
| — | — | 7.60 | — | +0.01 | 42.7% | 780 | 42.7% | -1.00 | 101.95 | 97.00 | 106.90 | — |
| — | — | 7.00 | — | +0.01 | 44.4% | 790 | — | — | 111.95 | 107.00 | 116.90 | — |
| — | — | 8.60 | — | — | — | 800 | 46.3% | -1.00 | 121.95 | 117.00 | 126.90 | — |
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.