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 | |
| — | 134.50 | 138.00 | 136.25 | +1.00 | 80.4% | 560 | 80.4% | -0.00 | — | — | 0.75 | — |
| — | 125.00 | 128.00 | 126.50 | +1.00 | 74.5% | 570 | 74.5% | -0.00 | — | — | 0.75 | — |
| — | 115.00 | 118.60 | 116.80 | +1.00 | 68.8% | 580 | 68.8% | -0.00 | — | — | 0.75 | — |
| — | 105.00 | 108.10 | 106.55 | +1.00 | 63.4% | 590 | 63.4% | -0.00 | — | — | 0.75 | — |
| — | 100.00 | 103.00 | 101.50 | +1.00 | 60.8% | 595 | 60.8% | -0.00 | — | — | 0.75 | — |
| — | 90.00 | 93.20 | 91.60 | +1.00 | 55.8% | 605 | 55.8% | -0.00 | — | — | 0.30 | — |
| — | 80.00 | 83.70 | 81.85 | +0.99 | 51.6% | 615 | 51.6% | -0.01 | — | — | 0.75 | — |
| — | 75.00 | 78.60 | 76.80 | +0.99 | 49.4% | 620 | 49.4% | -0.01 | — | — | 0.40 | — |
| — | 65.00 | 68.20 | 66.60 | +0.99 | 44.8% | 630 | 44.8% | -0.01 | — | — | 0.25 | — |
| — | 60.00 | 63.20 | 61.60 | +0.99 | 42.7% | 635 | 42.7% | -0.01 | — | — | 0.30 | — |
| — | 55.00 | 58.80 | 56.90 | +0.99 | 40.7% | 640 | 40.7% | -0.01 | — | — | 0.40 | — |
| — | 50.10 | 53.20 | 51.65 | +0.98 | 38.7% | 645 | 38.7% | -0.02 | — | — | 0.35 | — |
| — | 45.80 | 48.10 | 46.95 | +0.98 | 36.6% | 650 | 36.6% | -0.02 | 0.20 | 0.10 | 0.30 | — |
| — | 40.80 | 44.20 | 42.50 | +0.97 | 34.4% | 655 | 34.4% | -0.03 | — | — | 0.50 | — |
| — | 37.50 | 41.70 | 39.60 | +0.97 | 33.4% | 657.5 | 33.4% | -0.03 | 0.28 | 0.05 | 0.50 | — |
| — | 35.10 | 38.90 | 37.00 | +0.97 | 32.3% | 660 | 32.3% | -0.03 | 0.30 | 0.05 | 0.55 | — |
| — | 32.90 | 36.50 | 34.70 | +0.96 | 31.3% | 662.5 | 31.3% | -0.04 | 0.42 | 0.10 | 0.75 | — |
| — | 30.50 | 33.40 | 31.95 | +0.95 | 30.3% | 665 | 30.3% | -0.05 | 0.33 | 0.20 | 0.45 | — |
| — | 27.50 | 31.00 | 29.25 | +0.95 | 29.3% | 667.5 | 29.3% | -0.05 | — | — | 0.75 | — |
| — | 26.00 | 28.60 | 27.30 | +0.94 | 28.3% | 670 | 28.3% | -0.06 | 0.50 | 0.30 | 0.70 | — |
| — | 22.50 | 25.80 | 24.15 | +0.93 | 27.3% | 672.5 | 27.3% | -0.07 | 0.47 | 0.10 | 0.85 | — |
| — | 20.50 | 23.40 | 21.95 | +0.91 | 26.3% | 675 | 26.3% | -0.09 | 0.57 | 0.40 | 0.75 | — |
| — | 18.00 | 21.30 | 19.65 | +0.90 | 25.4% | 677.5 | 25.4% | -0.10 | 0.62 | 0.05 | 1.20 | — |
| — | 15.50 | 19.00 | 17.25 | +0.87 | 24.4% | 680 | 24.4% | -0.13 | 0.88 | 0.75 | 1.00 | — |
| — | 13.70 | 16.80 | 15.25 | +0.85 | 23.4% | 682.5 | 23.4% | -0.15 | 1.12 | 0.80 | 1.45 | — |
| — | 11.00 | 13.90 | 12.45 | +0.81 | 22.3% | 685 | 22.3% | -0.19 | 1.40 | 1.20 | 1.60 | — |
| — | 9.90 | 11.90 | 10.90 | +0.76 | 21.2% | 687.5 | 21.2% | -0.24 | 1.93 | 1.55 | 2.30 | — |
| — | 7.00 | 10.10 | 8.55 | +0.70 | 20.1% | 690 | 20.1% | -0.30 | 2.27 | 1.95 | 2.60 | — |
| — | 6.80 | 8.10 | 7.45 | +0.63 | 18.9% | 692.5 | 18.9% | -0.37 | 3.08 | 2.65 | 3.50 | — |
| — | 5.10 | 6.10 | 5.60 | +0.55 | 17.8% | 695 | 17.8% | -0.45 | 3.75 | 3.20 | 4.30 | — |
| — | 3.10 | 4.80 | 3.95 | — | — | 697.5 | 16.7% | -0.54 | 4.85 | 4.30 | 5.40 | — |
| — | 2.60 | 3.20 | 2.90 | +0.37 | 15.8% | 700 | 15.8% | -0.63 | 5.85 | 5.00 | 6.70 | — |
| — | 1.60 | 2.05 | 1.82 | +0.28 | 14.9% | 702.5 | 14.9% | -0.73 | 8.10 | 6.80 | 9.40 | — |
| — | 0.60 | 1.30 | 0.95 | +0.19 | 14.3% | 705 | 14.3% | -0.81 | 9.80 | 8.10 | 11.50 | — |
| — | 0.20 | 0.80 | 0.50 | +0.12 | 13.8% | 707.5 | 13.8% | -0.89 | 11.50 | 10.10 | 12.90 | — |
| — | 0.25 | 0.40 | 0.33 | +0.07 | 13.6% | 710 | 13.6% | -0.95 | 14.00 | 12.50 | 15.50 | — |
| — | 0.10 | 0.60 | 0.35 | +0.04 | 13.6% | 712.5 | 13.6% | -0.98 | 16.40 | 14.80 | 18.00 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 13.9% | 715 | 13.9% | -1.00 | 18.90 | 17.30 | 20.50 | — |
| — | — | 0.30 | — | +0.01 | 14.2% | 717.5 | 14.2% | -1.00 | 21.45 | 19.90 | 23.00 | — |
| — | — | 0.10 | — | +0.01 | 14.7% | 720 | 14.7% | -1.00 | 23.70 | 21.90 | 25.50 | — |
| — | — | 0.75 | — | +0.00 | 15.3% | 722.5 | 15.3% | -1.00 | 26.45 | 24.90 | 28.00 | — |
| — | — | 0.25 | — | +0.00 | 15.9% | 725 | 15.9% | -1.00 | 28.90 | 27.30 | 30.50 | — |
| — | — | 0.45 | — | +0.00 | 16.4% | 727.5 | 16.4% | -1.00 | 31.40 | 29.80 | 33.00 | — |
| — | — | 0.30 | — | +0.00 | 17.0% | 730 | 17.0% | -1.00 | 33.90 | 32.30 | 35.50 | — |
| — | — | 0.25 | — | +0.00 | 17.4% | 732.5 | 17.4% | -1.00 | 36.25 | 34.50 | 38.00 | — |
| — | — | 0.05 | — | +0.00 | 17.7% | 735 | 17.7% | -1.00 | 38.90 | 37.30 | 40.50 | — |
| — | — | 0.50 | — | +0.00 | 18.3% | 740 | 18.3% | -1.00 | 43.95 | 42.40 | 45.50 | — |
| — | — | 0.75 | — | +0.00 | 18.6% | 745 | 18.6% | -1.00 | 48.90 | 47.30 | 50.50 | — |
| — | — | 0.30 | — | +0.00 | 18.8% | 750 | 18.8% | -1.00 | 53.90 | 52.30 | 55.50 | — |
| — | — | 0.75 | — | +0.00 | 19.1% | 755 | 19.1% | -1.00 | 58.70 | 56.90 | 60.50 | — |
| — | — | 0.75 | — | +0.00 | 19.4% | 760 | 19.4% | -1.00 | 63.30 | 61.10 | 65.50 | — |
| — | — | 0.75 | — | +0.00 | 19.9% | 765 | 19.9% | -1.00 | 68.25 | 66.00 | 70.50 | — |
| — | — | 0.75 | — | +0.00 | 21.1% | 775 | 21.1% | -1.00 | 78.30 | 76.10 | 80.50 | — |
| — | — | 0.75 | — | +0.00 | 21.8% | 780 | 21.8% | -1.00 | 83.30 | 81.10 | 85.50 | — |
| — | — | 0.95 | — | +0.00 | 23.7% | 790 | 23.7% | -1.00 | 93.30 | 91.10 | 95.50 | — |
| — | — | 0.70 | — | +0.00 | 26.1% | 800 | 26.1% | -1.00 | 104.00 | 102.50 | 105.50 | — |
| — | — | 4.80 | — | +0.00 | 27.5% | 805 | 27.5% | -1.00 | 108.75 | 107.00 | 110.50 | — |
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.