Spot 681.29
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 130.10 | 140.00 | 135.05 | +1.00 | 46.2% | 545 | — | — | — | — | 4.90 | — |
| — | 125.20 | 135.00 | 130.10 | — | — | 550 | — | — | — | — | 4.90 | — |
| — | 120.10 | 130.00 | 125.05 | — | — | 555 | — | — | — | — | 4.90 | — |
| — | 115.10 | 125.00 | 120.05 | +1.00 | 44.4% | 560 | — | — | — | — | 4.90 | — |
| — | 107.00 | 114.30 | 110.65 | +1.00 | 43.3% | 570 | — | — | — | — | 4.90 | — |
| — | 100.50 | 110.00 | 105.25 | — | — | 575 | 42.7% | -0.00 | — | — | 4.90 | — |
| — | 95.60 | 105.00 | 100.30 | — | — | 580 | 42.2% | -0.00 | — | — | 4.90 | — |
| — | 90.40 | 100.00 | 95.20 | +1.00 | 41.7% | 585 | 41.7% | -0.00 | — | — | 4.90 | — |
| — | 87.00 | 93.20 | 90.10 | +1.00 | 41.2% | 590 | 41.2% | -0.00 | — | — | 3.50 | — |
| — | 80.30 | 90.00 | 85.15 | +1.00 | 40.7% | 595 | 40.7% | -0.00 | — | — | 4.90 | — |
| — | 78.00 | 87.80 | 82.90 | +1.00 | 40.5% | 597.5 | 40.5% | -0.00 | — | — | 4.90 | — |
| — | 73.00 | 82.70 | 77.85 | +1.00 | 40.2% | 602.5 | 40.2% | -0.00 | — | — | 4.90 | — |
| — | 68.10 | 78.00 | 73.05 | +1.00 | 39.9% | 607.5 | 39.9% | -0.00 | — | — | 4.90 | — |
| — | 65.90 | 75.00 | 70.45 | +1.00 | 39.9% | 610 | 39.9% | -0.00 | — | — | 4.90 | — |
| — | 62.00 | 69.60 | 65.80 | +1.00 | 39.7% | 615 | 39.7% | -0.00 | — | — | 3.30 | — |
| — | 59.30 | 65.60 | 62.45 | +1.00 | 39.7% | 617.5 | 39.7% | -0.00 | — | — | 4.90 | — |
| — | 57.00 | 63.40 | 60.20 | +1.00 | 39.7% | 620 | 39.7% | -0.00 | — | — | 4.90 | — |
| — | 53.50 | 63.00 | 58.25 | +0.99 | 39.7% | 622.5 | 39.7% | -0.01 | — | — | 4.90 | — |
| — | 52.00 | 58.60 | 55.30 | +0.99 | 39.7% | 625 | 39.7% | -0.01 | — | — | 4.90 | — |
| — | 49.40 | 55.50 | 52.45 | +0.99 | 39.7% | 627.5 | 39.7% | -0.01 | — | — | 4.90 | — |
| — | 48.70 | 53.30 | 51.00 | +0.99 | 39.8% | 630 | 39.8% | -0.01 | 0.53 | 0.05 | 1.00 | — |
| — | 44.50 | 51.60 | 48.05 | +0.98 | 39.8% | 632.5 | 39.8% | -0.02 | — | — | 4.90 | — |
| — | 42.00 | 48.60 | 45.30 | +0.98 | 39.8% | 635 | 39.8% | -0.02 | — | — | 4.90 | — |
| — | 40.00 | 48.00 | 44.00 | +0.97 | 39.8% | 637.5 | 39.8% | -0.03 | — | — | 4.90 | — |
| — | 38.80 | 43.60 | 41.20 | +0.96 | 39.7% | 640 | 39.7% | -0.04 | — | — | 4.90 | — |
| — | 32.40 | 39.20 | 35.80 | +0.94 | 39.5% | 645 | 39.5% | -0.06 | 2.58 | 0.05 | 5.10 | — |
| — | 30.10 | 36.20 | 33.15 | +0.92 | 39.4% | 647.5 | 39.4% | -0.08 | 1.18 | 0.80 | 1.55 | — |
| — | 29.90 | 35.60 | 32.75 | +0.91 | 39.2% | 650 | 39.2% | -0.10 | 1.27 | 0.05 | 2.50 | — |
| — | 25.60 | 31.90 | 28.75 | +0.89 | 39.0% | 652.5 | 39.0% | -0.11 | 2.48 | 0.05 | 4.90 | — |
| — | 23.40 | 29.60 | 26.50 | +0.87 | 38.8% | 655 | 38.8% | -0.13 | 2.48 | 0.05 | 4.90 | — |
| — | 21.10 | 28.20 | 24.65 | +0.84 | 38.6% | 657.5 | 38.6% | -0.16 | 2.17 | 0.05 | 4.30 | — |
| — | 19.00 | 24.70 | 21.85 | +0.82 | 38.3% | 660 | 38.3% | -0.18 | 2.33 | 0.45 | 4.20 | — |
| — | 17.90 | 22.90 | 20.40 | +0.79 | 29.8% | 662.5 | 38.0% | -0.21 | 4.15 | 0.20 | 8.10 | — |
| — | 14.80 | 21.80 | 18.30 | +0.76 | 37.8% | 665 | — | — | 4.85 | 1.30 | 8.40 | — |
| — | 12.80 | 19.50 | 16.15 | +0.71 | 37.5% | 667.5 | 37.5% | -0.29 | 5.00 | 1.30 | 8.70 | — |
| — | 12.20 | 17.70 | 14.95 | +0.68 | 37.2% | 670 | 37.2% | -0.32 | 5.70 | 3.30 | 8.10 | — |
| — | 10.50 | 15.80 | 13.15 | +0.64 | 36.9% | 672.5 | 36.9% | -0.36 | 6.15 | 2.40 | 9.90 | — |
| — | 8.90 | 14.30 | 11.60 | +0.60 | 36.7% | 675 | 36.7% | -0.40 | 7.05 | 4.10 | 10.00 | — |
| — | 6.30 | 10.90 | 8.60 | +0.51 | 36.2% | 680 | 36.2% | -0.49 | 9.20 | 6.40 | 12.00 | — |
| — | 4.20 | 8.70 | 6.45 | +0.42 | 35.8% | 685 | 35.8% | -0.58 | 12.10 | 9.20 | 15.00 | — |
| — | 2.50 | 6.60 | 4.55 | +0.34 | 35.6% | 690 | 35.6% | -0.66 | 14.15 | 11.50 | 16.80 | — |
| — | 0.75 | 7.80 | 4.28 | +0.25 | 35.4% | 695 | 35.4% | -0.75 | 18.40 | 15.80 | 21.00 | — |
| — | 0.25 | 6.00 | 3.12 | +0.20 | 35.3% | 700 | 35.3% | -0.81 | 22.35 | 19.30 | 25.40 | — |
| — | 0.25 | 2.20 | 1.23 | +0.14 | 35.3% | 705 | 35.3% | -0.86 | 26.60 | 23.50 | 29.70 | — |
| — | 0.30 | 2.10 | 1.20 | +0.10 | 35.3% | 710 | 35.3% | -0.91 | 31.05 | 28.10 | 34.00 | — |
| — | — | 2.55 | — | +0.07 | 35.4% | 715 | 35.4% | -0.94 | 35.85 | 32.10 | 39.60 | — |
| — | — | 4.90 | — | +0.04 | 35.6% | 720 | 35.6% | -0.96 | 39.60 | 35.50 | 43.70 | — |
| — | — | 4.90 | — | +0.03 | 35.8% | 725 | 35.8% | -0.98 | 45.10 | 40.20 | 50.00 | — |
| — | — | 4.90 | — | +0.02 | 36.1% | 730 | 36.1% | -0.99 | 49.95 | 45.50 | 54.40 | — |
| — | — | 4.90 | — | +0.01 | 36.4% | 735 | 36.4% | -1.00 | 54.45 | 50.20 | 58.70 | — |
| — | — | 4.90 | — | +0.01 | 36.8% | 740 | 36.8% | -1.00 | 59.85 | 55.00 | 64.70 | — |
| — | — | 4.90 | — | +0.00 | 37.2% | 745 | 37.2% | -1.00 | 64.80 | 60.00 | 69.60 | — |
| — | — | 2.70 | — | +0.00 | 37.7% | 750 | — | — | 69.70 | 65.00 | 74.40 | — |
| — | — | 4.90 | — | — | — | 755 | 38.2% | -1.00 | 74.75 | 70.00 | 79.50 | — |
| — | — | 4.90 | — | +0.00 | 38.8% | 760 | 38.8% | -1.00 | 79.80 | 75.00 | 84.60 | — |
| — | — | 4.90 | — | +0.00 | 40.1% | 770 | — | — | 89.85 | 85.00 | 94.70 | — |
| — | — | 4.90 | — | +0.00 | 41.7% | 780 | 41.7% | -1.00 | 100.05 | 95.10 | 105.00 | — |
| — | — | 4.90 | — | +0.00 | 43.4% | 790 | 43.4% | -1.00 | 109.85 | 105.00 | 114.70 | — |
| — | — | 4.90 | — | +0.00 | 45.4% | 800 | 45.4% | -1.00 | 119.85 | 115.00 | 124.70 | — |
| — | — | 4.90 | — | +0.00 | 47.7% | 810 | 47.7% | -1.00 | 130.00 | 125.00 | 135.00 | — |
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.