Spot 677.96
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 123.20 | 131.00 | 127.10 | +1.00 | 41.1% | 550 | 41.1% | -0.00 | — | — | 4.90 | — |
| — | 111.40 | 121.00 | 116.20 | +1.00 | 39.4% | 560 | 39.4% | -0.00 | — | — | 4.90 | — |
| — | 92.90 | 101.00 | 96.95 | +1.00 | 36.3% | 580 | 36.3% | -0.00 | — | — | 4.90 | — |
| — | 88.70 | 96.00 | 92.35 | +1.00 | 35.6% | 585 | 35.6% | -0.00 | — | — | 4.90 | — |
| — | 83.50 | 91.00 | 87.25 | +1.00 | 35.0% | 590 | 35.0% | -0.00 | — | — | 4.90 | — |
| — | 55.60 | 62.00 | 58.80 | +0.97 | 31.7% | 620 | 31.7% | -0.03 | — | — | 4.90 | — |
| — | 51.00 | 57.00 | 54.00 | +0.96 | 31.3% | 625 | 31.3% | -0.04 | 1.57 | 0.15 | 3.00 | — |
| — | 46.80 | 52.80 | 49.80 | +0.94 | 31.0% | 630 | 31.0% | -0.06 | 3.95 | 0.40 | 7.50 | — |
| — | 40.50 | 50.00 | 45.25 | +0.93 | 30.8% | 632.5 | 30.8% | -0.07 | 2.48 | 0.05 | 4.90 | — |
| — | 38.50 | 48.00 | 43.25 | +0.92 | 30.7% | 635 | 30.7% | -0.08 | 3.98 | 0.05 | 7.90 | — |
| — | 37.20 | 45.90 | 41.55 | +0.91 | 30.5% | 637.5 | 30.5% | -0.09 | — | — | 4.50 | — |
| — | 34.30 | 43.00 | 38.65 | +0.90 | 30.4% | 640 | 30.4% | -0.10 | 4.08 | 0.05 | 8.10 | — |
| — | 30.30 | 39.00 | 34.65 | +0.86 | 30.2% | 645 | 30.2% | -0.14 | 4.55 | 0.10 | 9.00 | — |
| — | 30.30 | 37.00 | 33.65 | +0.85 | 30.1% | 647.5 | 30.1% | -0.15 | 4.65 | 1.00 | 8.30 | — |
| — | 28.20 | 35.00 | 31.60 | +0.81 | 30.0% | 650 | 30.0% | -0.17 | 4.42 | 1.05 | 7.80 | — |
| — | 26.20 | 33.00 | 29.60 | +0.81 | 29.9% | 652.5 | 29.9% | -0.19 | 4.95 | 1.10 | 8.80 | — |
| — | 24.10 | 31.00 | 27.55 | +0.78 | 29.9% | 655 | 29.9% | -0.22 | 4.03 | 2.95 | 5.10 | — |
| — | 22.70 | 29.00 | 25.85 | +0.76 | 29.8% | 657.5 | 29.8% | -0.24 | 4.83 | 2.15 | 7.50 | — |
| — | 20.90 | 27.00 | 23.95 | +0.73 | 29.8% | 660 | 29.8% | -0.27 | 5.95 | 3.80 | 8.10 | — |
| — | 20.10 | 25.10 | 22.60 | +0.71 | 29.7% | 662.5 | 29.7% | -0.30 | 6.75 | 3.50 | 10.00 | — |
| — | 17.00 | 24.00 | 20.50 | +0.68 | 29.7% | 665 | 29.7% | -0.32 | 7.40 | 3.20 | 11.60 | — |
| — | 17.00 | 22.00 | 19.50 | +0.65 | 29.7% | 667.5 | 29.7% | -0.35 | 8.45 | 4.90 | 12.00 | — |
| — | 14.60 | 21.00 | 17.80 | +0.62 | 29.7% | 670 | 29.7% | -0.38 | 9.20 | 5.40 | 13.00 | — |
| — | 11.60 | 18.30 | 14.95 | +0.59 | 29.8% | 672.5 | 29.8% | -0.41 | 10.00 | 6.20 | 13.80 | — |
| — | 11.90 | 18.00 | 14.95 | +0.56 | 29.8% | 675 | 29.8% | -0.45 | 12.15 | 9.10 | 15.20 | — |
| — | — | — | — | — | — | 677.5 | — | — | — | — | — | — |
| — | 8.80 | 14.10 | 11.45 | +0.49 | 29.9% | 680 | 29.9% | -0.51 | 14.20 | 11.60 | 16.80 | — |
| — | — | — | — | — | — | 682.5 | — | — | — | — | — | — |
| — | 7.40 | 12.10 | 9.75 | +0.40 | 30.0% | 685 | 30.0% | -0.57 | 17.15 | 14.30 | 20.00 | — |
| — | — | — | — | — | — | 687.5 | — | — | — | — | — | — |
| — | 3.80 | 11.60 | 7.70 | +0.37 | 30.2% | 690 | 30.2% | -0.63 | 20.20 | 17.80 | 22.60 | — |
| — | — | — | — | — | — | 692.5 | — | — | — | — | — | — |
| — | 2.20 | 10.00 | 6.10 | +0.32 | 30.5% | 695 | 30.5% | -0.69 | 24.25 | 21.30 | 27.20 | — |
| — | 1.75 | 9.00 | 5.38 | +0.27 | 30.7% | 700 | 30.7% | -0.74 | 27.55 | 23.70 | 31.40 | — |
| — | 0.55 | 8.70 | 4.62 | +0.22 | 31.1% | 705 | 31.1% | -0.78 | 31.60 | 27.00 | 36.20 | — |
| — | 0.05 | 4.90 | 2.48 | +0.19 | 31.5% | 710 | — | — | 36.55 | 32.20 | 40.90 | — |
| — | 0.10 | 7.80 | 3.95 | +0.15 | 31.9% | 715 | — | — | 39.55 | 36.10 | 43.00 | — |
| — | 0.05 | 7.60 | 3.83 | +0.13 | 32.3% | 720 | 32.3% | -0.88 | 43.80 | 40.60 | 47.00 | — |
| — | 0.05 | 7.40 | 3.73 | +0.10 | 32.8% | 725 | 32.8% | -0.90 | 48.50 | 45.40 | 51.60 | — |
| — | 0.05 | 8.20 | 4.12 | +0.09 | 45.0% | 730 | 33.4% | -0.92 | 54.50 | 50.20 | 58.80 | — |
| — | — | 4.90 | — | +0.07 | 34.0% | 735 | 34.0% | -0.94 | 59.60 | 55.10 | 64.10 | — |
| — | 0.05 | 9.10 | 4.58 | +0.06 | 50.2% | 740 | — | — | 64.55 | 60.00 | 69.10 | — |
| — | 0.05 | 9.00 | 4.53 | +0.05 | 35.3% | 745 | 35.3% | -0.96 | 68.75 | 65.00 | 72.50 | — |
| — | — | 4.90 | — | +0.04 | 49.0% | 750 | — | — | 74.35 | 70.00 | 78.70 | — |
| — | — | 4.90 | — | +0.03 | 36.8% | 755 | 36.8% | -0.98 | 79.45 | 75.00 | 83.90 | — |
| — | — | 4.90 | — | +0.03 | 37.6% | 760 | — | — | 84.15 | 80.00 | 88.30 | — |
| — | — | 4.90 | — | — | — | 765 | 38.4% | -0.99 | 89.05 | 85.00 | 93.10 | — |
| — | — | 4.90 | — | +0.02 | 39.2% | 770 | — | — | 94.55 | 90.00 | 99.10 | — |
| — | — | 4.90 | — | — | — | 780 | — | — | 104.40 | 100.00 | 108.80 | — |
| — | — | 4.90 | — | — | — | 790 | — | — | 113.15 | 110.00 | 116.30 | — |
| — | — | 4.90 | — | — | — | 800 | — | — | 124.80 | 120.00 | 129.60 | — |
| — | — | — | — | — | — | 810 | — | — | — | — | — | — |
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.