Spot 696.91
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 135.50 | 140.40 | 137.95 | +0.99 | 35.7% | 560 | 35.7% | -0.02 | 0.47 | 0.20 | 0.75 | — |
| — | 125.50 | 130.50 | 128.00 | +0.99 | 34.0% | 570 | 34.0% | -0.02 | 0.53 | 0.15 | 0.90 | — |
| — | 115.50 | 120.40 | 117.95 | +0.98 | 32.3% | 580 | 32.3% | -0.02 | 0.65 | 0.45 | 0.85 | — |
| — | 106.00 | 110.40 | 108.20 | +0.98 | 30.6% | 590 | 30.6% | -0.03 | 0.72 | 0.25 | 1.20 | — |
| — | 101.00 | 105.40 | 103.20 | — | — | 595 | — | — | 0.75 | 0.50 | 1.00 | — |
| — | 91.00 | 96.00 | 93.50 | — | — | 605 | 28.0% | -0.04 | 0.95 | 0.70 | 1.20 | — |
| — | 81.40 | 84.60 | 83.00 | +0.95 | 26.2% | 615 | 26.2% | -0.05 | 1.00 | 0.70 | 1.30 | — |
| — | 76.50 | 80.80 | 78.65 | +0.95 | 25.4% | 620 | 25.4% | -0.06 | 1.20 | 0.80 | 1.60 | — |
| — | 66.60 | 71.40 | 69.00 | +0.93 | 23.7% | 630 | 23.7% | -0.07 | 1.50 | 1.30 | 1.70 | — |
| — | 62.10 | 64.90 | 63.50 | +0.92 | 22.9% | 635 | 22.9% | -0.08 | 1.68 | 1.35 | 2.00 | — |
| — | 57.00 | 61.80 | 59.40 | +0.91 | 22.1% | 640 | 22.1% | -0.09 | 1.68 | 1.10 | 2.25 | — |
| — | 52.50 | 55.70 | 54.10 | — | — | 645 | 21.3% | -0.11 | 2.42 | 2.05 | 2.80 | — |
| — | 47.50 | 52.20 | 49.85 | +0.88 | 20.5% | 650 | 20.5% | -0.12 | 2.58 | 2.15 | 3.00 | — |
| — | 43.30 | 46.50 | 44.90 | +0.86 | 19.8% | 655 | 19.8% | -0.14 | 2.90 | 1.80 | 4.00 | — |
| — | 38.50 | 41.80 | 40.15 | +0.84 | 19.0% | 660 | 19.0% | -0.16 | 3.50 | 3.10 | 3.90 | — |
| — | 34.30 | 37.50 | 35.90 | +0.81 | 18.3% | 665 | 18.3% | -0.19 | 3.75 | 3.40 | 4.10 | — |
| — | 29.50 | 32.70 | 31.10 | +0.78 | 17.6% | 670 | 17.6% | -0.22 | 4.40 | 4.00 | 4.80 | — |
| — | 25.50 | 29.20 | 27.35 | +0.75 | 16.9% | 675 | 16.9% | -0.26 | 5.40 | 5.00 | 5.80 | — |
| — | 21.70 | 24.60 | 23.15 | +0.71 | 16.2% | 680 | 16.2% | -0.30 | 6.35 | 5.80 | 6.90 | — |
| — | 18.50 | 20.70 | 19.60 | +0.66 | 15.5% | 685 | 15.5% | -0.35 | 7.35 | 6.80 | 7.90 | — |
| — | 14.80 | 17.50 | 16.15 | +0.60 | 14.8% | 690 | 14.8% | -0.41 | 8.75 | 8.20 | 9.30 | — |
| — | 11.70 | 13.50 | 12.60 | +0.54 | 14.2% | 695 | 14.2% | -0.47 | 10.15 | 9.60 | 10.70 | — |
| — | 8.80 | 10.10 | 9.45 | +0.46 | 13.6% | 700 | 13.6% | -0.55 | 12.60 | 11.70 | 13.50 | — |
| — | 5.80 | 8.70 | 7.25 | +0.39 | 13.0% | 705 | 13.0% | -0.63 | 15.25 | 14.20 | 16.30 | — |
| — | 3.30 | 5.30 | 4.30 | +0.31 | 12.4% | 710 | 12.4% | -0.71 | 18.00 | 16.30 | 19.70 | — |
| — | 2.75 | 3.40 | 3.08 | +0.24 | 12.0% | 715 | 12.0% | -0.79 | 21.10 | 18.90 | 23.30 | — |
| — | 1.65 | 2.20 | 1.93 | +0.17 | 11.6% | 720 | 11.6% | -0.86 | 26.00 | 24.80 | 27.20 | — |
| — | 1.15 | 1.35 | 1.25 | +0.12 | 11.3% | 725 | 11.3% | -0.91 | 29.65 | 27.50 | 31.80 | — |
| — | 0.70 | 0.85 | 0.78 | +0.08 | 11.1% | 730 | 11.1% | -0.95 | 34.55 | 32.60 | 36.50 | — |
| — | 0.05 | 0.55 | 0.30 | — | — | 735 | 10.9% | -0.97 | 39.25 | 37.00 | 41.50 | — |
| — | 0.20 | 0.45 | 0.33 | +0.03 | 10.8% | 740 | 10.8% | -0.99 | 44.10 | 42.30 | 45.90 | — |
| — | 0.10 | 0.25 | 0.17 | +0.02 | 10.8% | 745 | 10.8% | -0.99 | 49.45 | 47.40 | 51.50 | — |
| — | — | 0.20 | — | +0.01 | 10.9% | 750 | 10.9% | -1.00 | 54.25 | 52.00 | 56.50 | — |
| — | — | 0.20 | — | +0.01 | 11.0% | 755 | 11.0% | -1.00 | 59.00 | 56.60 | 61.40 | — |
| — | — | 0.80 | — | +0.00 | 11.1% | 760 | 11.1% | -1.00 | 63.95 | 61.60 | 66.30 | — |
| — | — | 0.80 | — | +0.00 | 11.2% | 765 | 11.2% | -1.00 | 69.00 | 66.60 | 71.40 | — |
| — | — | 0.95 | — | +0.00 | 11.6% | 775 | 11.6% | -1.00 | 79.00 | 76.60 | 81.40 | — |
| — | — | 0.75 | — | +0.00 | 11.8% | 780 | 11.8% | -1.00 | 84.00 | 81.60 | 86.40 | — |
| — | — | 4.80 | — | +0.00 | 12.4% | 790 | 12.4% | -1.00 | 93.80 | 91.60 | 96.00 | — |
| — | — | 4.80 | — | +0.00 | 13.0% | 800 | 13.0% | -1.00 | 103.80 | 101.60 | 106.00 | — |
| — | — | 4.80 | — | +0.00 | 13.4% | 805 | 13.4% | -1.00 | 108.80 | 106.60 | 111.00 | — |
| — | — | 4.80 | — | +0.00 | 14.3% | 815 | 14.3% | -1.00 | 118.80 | 116.60 | 121.00 | — |
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.