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 | |
| — | 126.00 | 136.00 | 131.00 | +1.00 | 39.0% | 550 | 39.0% | -0.00 | — | — | 4.90 | — |
| — | 116.00 | 126.00 | 121.00 | — | — | 560 | 37.5% | -0.00 | — | — | 4.90 | — |
| — | 107.30 | 114.70 | 111.00 | +1.00 | 36.0% | 570 | — | — | — | — | 4.90 | — |
| — | 96.70 | 106.00 | 101.35 | — | — | 580 | 34.7% | -0.00 | — | — | 4.90 | — |
| — | 91.70 | 101.00 | 96.35 | +1.00 | 34.0% | 585 | 34.0% | -0.00 | — | — | 4.90 | — |
| — | 86.80 | 96.00 | 91.40 | +1.00 | 33.5% | 590 | 33.5% | -0.00 | — | — | 4.90 | — |
| — | 81.40 | 91.00 | 86.20 | +0.99 | 32.9% | 595 | 32.9% | -0.01 | — | — | 4.90 | — |
| — | 66.40 | 76.00 | 71.20 | +0.99 | 31.5% | 610 | 31.5% | -0.01 | — | — | 4.90 | — |
| — | 61.80 | 71.00 | 66.40 | +0.98 | 31.1% | 615 | 31.1% | -0.02 | 2.60 | 0.10 | 5.10 | 19 |
| — | 58.00 | 66.00 | 62.00 | +0.97 | 30.8% | 620 | 30.8% | -0.03 | 3.62 | 0.05 | 7.20 | — |
| — | 52.10 | 62.00 | 57.05 | — | — | 625 | 30.5% | -0.04 | 3.77 | 0.05 | 7.50 | — |
| — | 47.20 | 57.00 | 52.10 | +0.95 | 30.2% | 630 | 30.2% | -0.05 | 3.88 | 0.05 | 7.70 | — |
| — | 45.20 | 55.00 | 50.10 | +0.94 | 30.1% | 632.5 | 30.1% | -0.06 | 2.55 | 0.10 | 5.00 | — |
| — | 42.30 | 52.00 | 47.15 | +0.93 | 30.0% | 635 | 30.0% | -0.07 | 3.83 | 0.05 | 7.60 | — |
| — | 41.00 | 50.00 | 45.50 | +0.92 | 29.9% | 637.5 | 29.9% | -0.08 | 3.88 | 0.05 | 7.70 | — |
| — | 39.40 | 47.70 | 43.55 | +0.91 | 29.8% | 640 | 29.8% | -0.09 | 3.98 | 0.05 | 7.90 | — |
| — | 34.10 | 43.00 | 38.55 | +0.88 | 29.7% | 645 | 29.7% | -0.12 | 4.10 | 0.10 | 8.10 | — |
| — | 32.20 | 41.00 | 36.60 | +0.86 | 29.6% | 647.5 | 29.6% | -0.14 | 4.30 | 0.30 | 8.30 | — |
| — | 29.70 | 39.00 | 34.35 | +0.84 | 29.6% | 650 | 29.6% | -0.16 | 4.65 | 0.80 | 8.50 | — |
| — | 27.60 | 37.00 | 32.30 | +0.82 | 29.5% | 652.5 | 29.5% | -0.18 | 5.05 | 0.10 | 10.00 | — |
| — | 26.00 | 35.00 | 30.50 | — | — | 655 | 29.5% | -0.20 | 5.53 | 2.05 | 9.00 | — |
| — | 24.10 | 33.00 | 28.55 | +0.78 | 29.5% | 657.5 | 29.5% | -0.22 | 5.90 | 2.60 | 9.20 | — |
| — | 23.80 | 30.00 | 26.90 | +0.76 | 29.5% | 660 | 29.5% | -0.24 | 6.28 | 2.85 | 9.70 | — |
| — | 22.30 | 28.90 | 25.60 | +0.73 | 29.5% | 662.5 | — | — | 7.55 | 4.50 | 10.60 | — |
| — | 20.50 | 27.20 | 23.85 | +0.71 | 29.6% | 665 | 29.6% | -0.29 | 8.40 | 5.80 | 11.00 | — |
| — | 19.00 | 25.20 | 22.10 | +0.68 | 29.6% | 667.5 | 29.6% | -0.32 | 8.30 | 5.70 | 10.90 | — |
| — | 18.50 | 23.90 | 21.20 | +0.65 | 29.6% | 670 | — | — | 8.90 | 7.20 | 10.60 | — |
| — | 14.00 | 22.30 | 18.15 | — | — | 672.5 | — | — | 10.00 | 6.00 | 14.00 | — |
| — | 13.90 | 20.80 | 17.35 | +0.59 | 29.8% | 675 | 29.8% | -0.41 | 12.10 | 9.60 | 14.60 | — |
| — | 12.20 | 17.60 | 14.90 | — | — | 680 | 29.9% | -0.47 | 12.95 | 9.90 | 16.00 | — |
| — | 9.00 | 15.60 | 12.30 | +0.48 | 30.1% | 685 | 30.1% | -0.53 | 16.10 | 12.70 | 19.50 | — |
| — | 5.00 | 13.50 | 9.25 | +0.42 | 30.4% | 690 | 30.4% | -0.58 | 18.55 | 14.70 | 22.40 | — |
| — | 4.30 | 11.70 | 8.00 | +0.36 | 30.7% | 695 | 30.7% | -0.64 | 21.70 | 17.80 | 25.60 | — |
| — | 2.35 | 8.90 | 5.62 | +0.32 | 31.0% | 700 | 31.0% | -0.69 | 25.55 | 22.10 | 29.00 | — |
| — | 0.75 | 7.30 | 4.03 | +0.27 | 31.4% | 705 | 31.4% | -0.73 | 28.70 | 24.30 | 33.10 | — |
| — | 2.20 | 5.00 | 3.60 | +0.23 | 31.8% | 710 | 31.8% | -0.78 | 32.45 | 28.20 | 36.70 | — |
| — | 0.05 | 7.80 | 3.92 | +0.20 | 32.2% | 715 | 32.2% | -0.81 | 37.25 | 32.50 | 42.00 | — |
| — | 0.05 | 4.90 | 2.48 | +0.16 | 32.7% | 720 | 32.7% | -0.84 | 41.90 | 37.00 | 46.80 | — |
| — | 0.05 | 4.90 | 2.48 | +0.14 | 33.3% | 725 | 33.3% | -0.87 | 46.20 | 41.40 | 51.00 | — |
| — | 0.05 | 7.50 | 3.77 | +0.12 | 33.8% | 730 | 33.8% | -0.89 | 51.05 | 46.10 | 56.00 | — |
| — | — | — | — | +0.10 | 34.4% | 735 | 34.4% | -0.91 | — | — | — | — |
| — | 0.05 | 7.30 | 3.67 | +0.08 | 35.0% | 740 | 35.0% | -0.93 | 60.40 | 56.00 | 64.80 | — |
| — | — | — | — | +0.07 | 35.7% | 745 | 35.7% | -0.94 | — | — | — | — |
| — | — | 4.90 | — | +0.06 | 36.4% | 750 | 36.4% | -0.95 | 70.25 | 65.50 | 75.00 | — |
| — | — | — | — | +0.05 | 37.1% | 755 | 37.1% | -0.96 | — | — | — | — |
| — | — | 4.90 | — | +0.04 | 37.8% | 760 | 37.8% | -0.97 | 79.95 | 75.10 | 84.80 | — |
| — | — | — | — | +0.04 | 38.5% | 765 | 38.5% | -0.97 | — | — | — | — |
| — | — | 4.90 | — | +0.03 | 39.3% | 770 | 39.3% | -0.98 | 89.85 | 85.00 | 94.70 | — |
| — | — | 4.90 | — | +0.03 | 40.9% | 780 | 40.9% | -0.99 | 100.05 | 95.10 | 105.00 | — |
| — | — | 4.90 | — | +0.02 | 42.6% | 790 | 42.6% | -0.99 | 110.00 | 105.00 | 115.00 | — |
| — | — | 4.90 | — | +0.02 | 44.4% | 800 | 44.4% | -1.00 | 120.00 | 115.00 | 125.00 | — |
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.