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 | |
| — | 134.20 | 144.00 | 139.10 | +1.00 | 41.8% | 540 | — | — | — | — | 8.60 | — |
| — | 124.20 | 134.00 | 129.10 | +1.00 | 40.3% | 550 | — | — | — | — | 8.60 | — |
| — | 106.30 | 111.40 | 108.85 | — | — | 570 | — | — | — | — | 7.30 | — |
| — | 95.50 | 103.20 | 99.35 | — | — | 580 | — | — | — | — | 8.70 | — |
| — | 89.40 | 99.00 | 94.20 | — | — | 585 | — | — | — | — | 8.80 | — |
| — | 84.70 | 94.00 | 89.35 | — | — | 590 | 35.0% | -0.02 | — | — | 8.80 | — |
| — | 80.00 | 89.50 | 84.75 | +0.98 | 40.9% | 595 | — | — | — | — | 8.90 | — |
| — | 70.00 | 79.80 | 74.90 | — | — | 605 | — | — | — | — | 8.90 | — |
| — | 66.60 | 73.60 | 70.10 | +0.96 | 32.9% | 610 | 32.9% | -0.04 | — | — | 8.00 | — |
| — | 61.70 | 68.50 | 65.10 | +0.94 | 32.4% | 615 | 32.4% | -0.06 | 0.90 | 0.35 | 1.45 | 0 |
| — | 56.30 | 63.50 | 59.90 | +0.93 | 32.0% | 620 | 32.0% | -0.07 | 4.12 | 0.55 | 7.70 | — |
| — | 52.90 | 59.30 | 56.10 | +0.91 | 31.6% | 625 | 31.6% | -0.09 | 3.30 | 0.10 | 6.50 | — |
| — | 46.00 | 55.90 | 50.95 | +0.89 | 31.2% | 630 | 31.2% | -0.11 | 3.95 | 0.10 | 7.80 | — |
| — | 44.00 | 53.70 | 48.85 | +0.88 | 31.0% | 632.5 | 31.0% | -0.12 | — | — | 10.00 | — |
| — | 41.20 | 50.90 | 46.05 | +0.87 | 30.9% | 635 | 30.9% | -0.13 | 3.95 | 0.10 | 7.80 | — |
| — | 40.70 | 47.90 | 44.30 | +0.85 | 30.7% | 637.5 | 30.7% | -0.15 | 4.22 | 0.55 | 7.90 | — |
| — | 39.60 | 45.30 | 42.45 | +0.84 | 30.6% | 640 | 30.6% | -0.16 | 4.65 | 1.60 | 7.70 | — |
| — | 33.20 | 42.00 | 37.60 | +0.80 | 30.3% | 645 | 30.3% | -0.20 | 2.85 | 1.20 | 4.50 | — |
| — | 31.00 | 40.40 | 35.70 | +0.78 | 30.2% | 647.5 | 30.2% | -0.22 | 4.83 | 0.65 | 9.00 | — |
| — | 30.00 | 37.00 | 33.50 | +0.76 | 30.1% | 650 | 30.1% | -0.24 | 4.60 | 0.20 | 9.00 | — |
| — | 27.00 | 35.70 | 31.35 | +0.74 | 30.0% | 652.5 | 30.0% | -0.26 | 5.65 | 1.70 | 9.60 | — |
| — | 26.30 | 33.60 | 29.95 | +0.72 | 29.9% | 655 | 29.9% | -0.28 | 5.88 | 1.85 | 9.90 | — |
| — | 25.00 | 30.40 | 27.70 | +0.70 | 29.8% | 657.5 | 29.8% | -0.30 | 5.78 | 1.55 | 10.00 | — |
| — | 22.40 | 30.20 | 26.30 | +0.67 | 29.8% | 660 | 29.8% | -0.33 | 7.80 | 5.50 | 10.10 | — |
| — | 21.50 | 26.80 | 24.15 | +0.65 | 29.7% | 662.5 | 29.7% | -0.35 | 7.95 | 5.90 | 10.00 | — |
| — | 18.80 | 26.80 | 22.80 | +0.62 | 29.6% | 665 | 29.6% | -0.38 | 8.70 | 5.70 | 11.70 | — |
| — | 17.20 | 22.60 | 19.90 | +0.60 | 29.6% | 667.5 | 29.6% | -0.40 | 9.75 | 7.00 | 12.50 | — |
| — | 16.20 | 20.70 | 18.45 | +0.57 | 29.6% | 670 | 29.6% | -0.43 | 11.20 | 8.50 | 13.90 | — |
| — | 13.50 | 21.80 | 17.65 | +0.54 | 29.6% | 672.5 | 29.6% | -0.46 | 11.65 | 8.30 | 15.00 | — |
| — | 14.00 | 20.00 | 17.00 | +0.52 | 29.6% | 675 | 29.6% | -0.49 | 12.45 | 10.30 | 14.60 | — |
| — | 12.50 | 16.20 | 14.35 | +0.47 | 29.6% | 680 | 29.6% | -0.54 | 13.85 | 11.70 | 16.00 | — |
| — | 10.10 | 15.50 | 12.80 | +0.41 | 29.7% | 685 | 29.7% | -0.59 | 16.85 | 14.30 | 19.40 | — |
| — | 7.30 | 10.30 | 8.80 | +0.36 | 29.8% | 690 | 29.8% | -0.64 | 19.70 | 17.00 | 22.40 | — |
| — | 5.80 | 8.80 | 7.30 | +0.32 | 29.9% | 695 | 29.9% | -0.69 | 23.75 | 21.00 | 26.50 | — |
| — | 3.00 | 6.90 | 4.95 | +0.28 | 30.2% | 700 | 30.2% | -0.73 | 26.80 | 24.40 | 29.20 | — |
| — | 1.70 | 8.20 | 4.95 | +0.24 | 30.4% | 705 | 30.4% | -0.77 | 31.00 | 28.00 | 34.00 | — |
| — | 2.85 | 4.50 | 3.67 | +0.21 | 30.7% | 710 | 30.7% | -0.80 | 35.10 | 32.00 | 38.20 | — |
| — | 0.25 | 4.60 | 2.42 | +0.18 | 31.1% | 715 | 31.1% | -0.83 | 38.30 | 35.40 | 41.20 | — |
| — | 0.05 | 4.80 | 2.42 | +0.15 | 31.5% | 720 | 31.5% | -0.86 | 43.80 | 39.00 | 48.60 | — |
| — | 0.05 | 7.70 | 3.88 | +0.13 | 32.0% | 725 | 32.0% | -0.88 | 47.95 | 43.00 | 52.90 | — |
| — | 0.10 | 7.50 | 3.80 | +0.11 | 32.5% | 730 | 32.5% | -0.90 | 52.75 | 48.00 | 57.50 | — |
| — | — | 8.70 | — | +0.09 | 33.7% | 740 | 33.7% | -0.93 | 62.05 | 57.10 | 67.00 | — |
| — | — | 6.50 | — | +0.07 | 35.1% | 750 | 35.1% | -0.95 | 72.00 | 67.00 | 77.00 | — |
| — | — | 9.00 | — | +0.05 | 36.8% | 760 | 36.8% | -0.96 | 81.95 | 77.00 | 86.90 | — |
| — | — | 8.90 | — | +0.04 | 38.7% | 770 | 38.7% | -0.97 | 92.65 | 88.60 | 96.70 | — |
| — | — | 8.80 | — | +0.04 | 40.8% | 780 | 40.8% | -0.98 | 102.20 | 97.70 | 106.70 | — |
| — | — | 7.10 | — | +0.03 | 43.1% | 790 | 43.1% | -0.98 | 112.05 | 108.60 | 115.50 | — |
| — | — | 6.90 | — | +0.03 | 45.7% | 800 | 45.7% | -0.98 | 122.40 | 118.60 | 126.20 | — |
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.