Spot 676.00
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 122.20 | 130.60 | 126.40 | +0.99 | 49.0% | 550 | 49.0% | -0.01 | 2.17 | 0.05 | 4.30 | — |
| — | 112.20 | 121.00 | 116.60 | +0.99 | 46.0% | 560 | 46.0% | -0.01 | — | — | 0.45 | — |
| — | 102.20 | 110.00 | 106.10 | +0.99 | 43.0% | 570 | 43.0% | -0.01 | — | — | 1.10 | — |
| — | 92.60 | 100.10 | 96.35 | +0.99 | 40.2% | 580 | 40.2% | -0.01 | — | — | 2.55 | — |
| — | 87.60 | 94.80 | 91.20 | +0.99 | 38.9% | 585 | 38.9% | -0.01 | — | — | 4.50 | — |
| — | 84.30 | 90.00 | 87.15 | +0.98 | 37.8% | 590 | 37.8% | -0.02 | — | — | 4.50 | — |
| — | 78.00 | 85.40 | 81.70 | +0.98 | 36.7% | 595 | 36.7% | -0.02 | 1.43 | 0.05 | 2.80 | — |
| — | 73.00 | 80.00 | 76.50 | +0.98 | 35.7% | 600 | 35.7% | -0.02 | 1.80 | 0.10 | 3.50 | — |
| — | 68.00 | 75.30 | 71.65 | +0.97 | 34.8% | 605 | 34.8% | -0.03 | 1.93 | 0.05 | 3.80 | — |
| — | 63.00 | 71.10 | 67.05 | +0.96 | 34.0% | 610 | 34.0% | -0.04 | 2.48 | 0.05 | 4.90 | — |
| — | 58.20 | 65.80 | 62.00 | +0.95 | 33.3% | 615 | 33.3% | -0.05 | 2.88 | 0.05 | 5.70 | — |
| — | 53.40 | 60.70 | 57.05 | +0.94 | 32.7% | 620 | 32.7% | -0.06 | 1.20 | 0.25 | 2.15 | — |
| — | 49.00 | 55.80 | 52.40 | +0.93 | 32.1% | 625 | 32.1% | -0.07 | 2.73 | 0.95 | 4.50 | — |
| — | 44.10 | 51.90 | 48.00 | +0.91 | 31.6% | 630 | 31.6% | -0.09 | 2.10 | 1.40 | 2.80 | — |
| — | 42.00 | 48.40 | 45.20 | +0.90 | 31.4% | 632.5 | 31.4% | -0.10 | 4.30 | 1.70 | 6.90 | — |
| — | 40.00 | 47.30 | 43.65 | +0.89 | 31.2% | 635 | 31.2% | -0.11 | 2.88 | 1.95 | 3.80 | — |
| — | 37.50 | 45.40 | 41.45 | +0.87 | 31.0% | 637.5 | 31.0% | -0.13 | 2.98 | 2.15 | 3.80 | — |
| — | 35.30 | 41.60 | 38.45 | +0.86 | 30.8% | 640 | 30.8% | -0.14 | 3.20 | 2.40 | 4.00 | — |
| — | 31.00 | 38.40 | 34.70 | +0.82 | 30.5% | 645 | 30.5% | -0.18 | 3.95 | 2.90 | 5.00 | — |
| — | 29.10 | 36.50 | 32.80 | +0.81 | 30.3% | 647.5 | 30.3% | -0.19 | 4.22 | 2.45 | 6.00 | — |
| — | 27.70 | 34.20 | 30.95 | +0.79 | 30.2% | 650 | 30.2% | -0.21 | 4.22 | 2.65 | 5.80 | — |
| — | 25.00 | 32.20 | 28.60 | +0.77 | 30.1% | 652.5 | 30.1% | -0.23 | 5.65 | 3.30 | 8.00 | — |
| — | 23.60 | 29.30 | 26.45 | +0.75 | 29.9% | 655 | 29.9% | -0.26 | 6.95 | 4.00 | 9.90 | — |
| — | 21.20 | 28.40 | 24.80 | +0.72 | 29.9% | 657.5 | 29.9% | -0.28 | 8.10 | 4.90 | 11.30 | — |
| — | 20.00 | 26.50 | 23.25 | +0.69 | 29.8% | 660 | 29.8% | -0.31 | 7.70 | 6.30 | 9.10 | — |
| — | 18.00 | 24.60 | 21.30 | +0.67 | 29.7% | 662.5 | 29.7% | -0.33 | 10.05 | 7.30 | 12.80 | — |
| — | 16.70 | 23.20 | 19.95 | +0.65 | 29.6% | 665 | 29.6% | -0.35 | 10.25 | 8.10 | 12.40 | — |
| — | 16.40 | 20.40 | 18.40 | +0.62 | 29.6% | 667.5 | 29.6% | -0.38 | 11.50 | 8.80 | 14.20 | — |
| — | 14.80 | 20.20 | 17.50 | +0.59 | 29.5% | 670 | 29.5% | -0.41 | 12.05 | 8.70 | 15.40 | — |
| — | 13.10 | 18.90 | 16.00 | +0.56 | 29.5% | 672.5 | 29.5% | -0.44 | 13.75 | 10.80 | 16.70 | — |
| — | 10.80 | 17.80 | 14.30 | +0.53 | 29.5% | 675 | 29.5% | -0.47 | 13.90 | 10.20 | 17.60 | — |
| — | 9.00 | 15.50 | 12.25 | +0.50 | 29.5% | 677.5 | 29.5% | -0.50 | 14.55 | 11.40 | 17.70 | — |
| — | 9.30 | 15.20 | 12.25 | +0.48 | 29.4% | 680 | 29.4% | -0.53 | 16.55 | 14.20 | 18.90 | — |
| — | 6.00 | 12.60 | 9.30 | +0.42 | 29.5% | 685 | 29.5% | -0.59 | 19.90 | 16.90 | 22.90 | — |
| — | 4.00 | 10.00 | 7.00 | +0.36 | 29.5% | 690 | 29.5% | -0.64 | 22.75 | 19.80 | 25.70 | — |
| — | 3.30 | 10.00 | 6.65 | +0.31 | 29.6% | 695 | 29.6% | -0.69 | 25.55 | 23.00 | 28.10 | — |
| — | 1.60 | 8.60 | 5.10 | +0.26 | 29.7% | 700 | 29.7% | -0.74 | 29.80 | 26.50 | 33.10 | — |
| — | 1.10 | 7.20 | 4.15 | +0.22 | 29.9% | 705 | 29.9% | -0.78 | 34.15 | 30.90 | 37.40 | — |
| — | 1.30 | 5.80 | 3.55 | +0.19 | 30.1% | 710 | 30.1% | -0.82 | 38.10 | 34.90 | 41.30 | — |
| — | — | 4.90 | — | +0.15 | 30.3% | 715 | 30.3% | -0.85 | 42.00 | 38.20 | 45.80 | — |
| — | 0.05 | 3.90 | 1.98 | +0.13 | 30.6% | 720 | 30.6% | -0.88 | 46.85 | 43.70 | 50.00 | — |
| — | 0.80 | 3.90 | 2.35 | +0.10 | 30.9% | 725 | 30.9% | -0.90 | 51.60 | 48.60 | 54.60 | — |
| — | 0.35 | 4.50 | 2.42 | +0.08 | 31.2% | 730 | 31.2% | -0.93 | 55.55 | 52.10 | 59.00 | — |
| — | — | 4.40 | — | +0.06 | 31.9% | 740 | 31.9% | -0.96 | 65.85 | 62.90 | 68.80 | — |
| — | 0.10 | 0.80 | 0.45 | +0.04 | 32.7% | 750 | 32.7% | -0.98 | 74.65 | 70.80 | 78.50 | — |
| — | 0.05 | 0.45 | 0.25 | +0.02 | 33.5% | 760 | 33.5% | -0.99 | 85.00 | 81.30 | 88.70 | — |
| — | — | 4.30 | — | +0.02 | 34.4% | 770 | 34.4% | -1.00 | 95.40 | 92.10 | 98.70 | — |
| — | — | 4.30 | — | +0.01 | 35.4% | 780 | 35.4% | -1.00 | 104.70 | 101.00 | 108.40 | — |
| — | — | 4.30 | — | +0.01 | 36.3% | 790 | 36.3% | -1.00 | 114.75 | 110.90 | 118.60 | — |
| — | — | 4.30 | — | +0.00 | 37.2% | 800 | 37.2% | -1.00 | 124.70 | 120.70 | 128.70 | — |
| — | — | 4.30 | — | +0.00 | 38.1% | 810 | 38.1% | -1.00 | 134.80 | 130.90 | 138.70 | — |
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.