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 | |
| — | 135.00 | 139.90 | 137.45 | +1.00 | 44.7% | 560 | 44.7% | -0.00 | — | — | 0.75 | — |
| — | 125.50 | 129.90 | 127.70 | +1.00 | 43.3% | 570 | 43.3% | -0.00 | — | — | 0.80 | — |
| — | 115.50 | 119.00 | 117.25 | +1.00 | 41.7% | 580 | 41.7% | -0.00 | — | — | 0.75 | — |
| — | 105.50 | 109.90 | 107.70 | +0.99 | 39.8% | 590 | 39.8% | -0.01 | — | — | 0.75 | — |
| — | 100.50 | 104.90 | 102.70 | +0.99 | 38.7% | 595 | 38.7% | -0.01 | — | — | 0.75 | — |
| — | 90.50 | 94.90 | 92.70 | +0.99 | 36.4% | 605 | 36.4% | -0.01 | — | — | 0.65 | — |
| — | 80.50 | 85.30 | 82.90 | +0.99 | 34.0% | 615 | 34.0% | -0.01 | — | — | 0.75 | — |
| — | 75.50 | 80.30 | 77.90 | +0.98 | 32.7% | 620 | 32.7% | -0.02 | 0.35 | 0.10 | 0.60 | — |
| — | 65.70 | 68.80 | 67.25 | +0.98 | 30.0% | 630 | 30.0% | -0.02 | — | — | 0.60 | — |
| — | 60.50 | 63.90 | 62.20 | +0.98 | 28.7% | 635 | 28.7% | -0.02 | 0.45 | 0.25 | 0.65 | — |
| — | 55.50 | 59.00 | 57.25 | +0.97 | 27.4% | 640 | 27.4% | -0.03 | 0.45 | 0.15 | 0.75 | 188 |
| — | 51.00 | 55.30 | 53.15 | +0.97 | 26.1% | 645 | 26.1% | -0.03 | 0.38 | 0.20 | 0.55 | — |
| — | 46.00 | 49.10 | 47.55 | — | — | 650 | — | — | 0.50 | 0.20 | 0.80 | — |
| — | 41.00 | 44.30 | 42.65 | — | — | 655 | — | — | 0.62 | 0.45 | 0.80 | — |
| — | 38.50 | 41.90 | 40.20 | — | — | 657.5 | — | — | 0.70 | 0.25 | 1.15 | — |
| — | 36.00 | 39.40 | 37.70 | +0.93 | 22.4% | 660 | 22.4% | -0.07 | 0.85 | 0.05 | 1.65 | — |
| — | 34.30 | 37.70 | 36.00 | +0.93 | 21.8% | 662.5 | 21.8% | -0.08 | 0.93 | 0.50 | 1.35 | — |
| — | 31.50 | 34.30 | 32.90 | +0.91 | 21.2% | 665 | 21.2% | -0.09 | 0.95 | 0.60 | 1.30 | — |
| — | 29.80 | 32.10 | 30.95 | +0.90 | 20.6% | 667.5 | 20.6% | -0.10 | 1.20 | 0.90 | 1.50 | — |
| — | 26.90 | 29.80 | 28.35 | +0.89 | 20.1% | 670 | 20.1% | -0.11 | 1.65 | 1.20 | 2.10 | — |
| — | 24.60 | 27.20 | 25.90 | +0.87 | 19.5% | 672.5 | 19.5% | -0.13 | 1.65 | 1.40 | 1.90 | — |
| — | 22.40 | 25.30 | 23.85 | +0.85 | 19.0% | 675 | 19.0% | -0.15 | 1.88 | 1.60 | 2.15 | — |
| — | 21.00 | 22.80 | 21.90 | +0.83 | 18.4% | 677.5 | 18.4% | -0.17 | 2.38 | 1.65 | 3.10 | — |
| — | 18.00 | 20.70 | 19.35 | +0.80 | 17.9% | 680 | 17.9% | -0.20 | 2.20 | 1.85 | 2.55 | — |
| — | 15.80 | 18.30 | 17.05 | +0.77 | 17.3% | 682.5 | 17.3% | -0.23 | 2.77 | 2.45 | 3.10 | — |
| — | 14.10 | 16.40 | 15.25 | +0.74 | 16.7% | 685 | 16.7% | -0.26 | 3.45 | 2.90 | 4.00 | — |
| — | 12.70 | 14.60 | 13.65 | +0.70 | 16.1% | 687.5 | 16.1% | -0.30 | 3.75 | 3.30 | 4.20 | — |
| — | 10.20 | 12.70 | 11.45 | +0.66 | 15.6% | 690 | 15.6% | -0.35 | 4.45 | 3.90 | 5.00 | — |
| — | 9.10 | 11.90 | 10.50 | +0.61 | 15.0% | 692.5 | 15.0% | -0.40 | 5.50 | 4.50 | 6.50 | — |
| — | 7.40 | 8.90 | 8.15 | +0.55 | 14.4% | 695 | 14.4% | -0.45 | 6.10 | 5.20 | 7.00 | — |
| — | 5.50 | 7.40 | 6.45 | +0.49 | 13.8% | 697.5 | 13.8% | -0.52 | 6.80 | 5.90 | 7.70 | — |
| — | 3.80 | 5.50 | 4.65 | +0.43 | 13.3% | 700 | 13.3% | -0.58 | 8.00 | 6.80 | 9.20 | — |
| — | 2.40 | 4.20 | 3.30 | +0.36 | 12.9% | 702.5 | 12.9% | -0.65 | 9.25 | 8.20 | 10.30 | — |
| — | 2.30 | 3.10 | 2.70 | — | — | 705 | 12.5% | -0.72 | 10.70 | 9.50 | 11.90 | — |
| — | 0.70 | 3.20 | 1.95 | +0.23 | 12.1% | 707.5 | 12.1% | -0.78 | 12.75 | 11.30 | 14.20 | — |
| — | 0.85 | 1.55 | 1.20 | +0.18 | 11.9% | 710 | 11.9% | -0.84 | 14.55 | 13.30 | 15.80 | — |
| — | 0.05 | 1.10 | 0.57 | +0.13 | 11.7% | 712.5 | 11.7% | -0.89 | 16.30 | 14.40 | 18.20 | — |
| — | 0.35 | 0.70 | 0.53 | +0.10 | 11.6% | 715 | 11.6% | -0.93 | 18.80 | 17.60 | 20.00 | — |
| — | 0.10 | 0.80 | 0.45 | +0.07 | 11.6% | 717.5 | 11.6% | -0.97 | 21.15 | 19.30 | 23.00 | — |
| — | 0.10 | 0.65 | 0.38 | +0.05 | 11.6% | 720 | 11.6% | -0.99 | 23.90 | 22.30 | 25.50 | — |
| — | 0.05 | 0.20 | 0.12 | +0.04 | 11.8% | 722.5 | 11.8% | -1.00 | 26.40 | 24.80 | 28.00 | — |
| — | — | 0.20 | — | +0.03 | 12.1% | 725 | 12.1% | -1.00 | 28.65 | 26.80 | 30.50 | — |
| — | — | 0.30 | — | +0.02 | 12.5% | 727.5 | 12.5% | -1.00 | 31.15 | 29.30 | 33.00 | — |
| — | — | 0.35 | — | +0.02 | 12.8% | 730 | 12.8% | -1.00 | 33.65 | 31.80 | 35.50 | — |
| — | — | 0.60 | — | +0.01 | 13.2% | 732.5 | 13.2% | -1.00 | 36.10 | 34.20 | 38.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 13.5% | 735 | 13.5% | -1.00 | 38.65 | 36.80 | 40.50 | — |
| — | — | 0.75 | — | +0.01 | 13.7% | 737.5 | 13.7% | -1.00 | 40.85 | 38.70 | 43.00 | — |
| — | — | 0.75 | — | +0.01 | 13.8% | 740 | 13.8% | -1.00 | 43.30 | 41.10 | 45.50 | — |
| — | — | 0.75 | — | +0.00 | 14.1% | 745 | 14.1% | -1.00 | 48.30 | 46.10 | 50.50 | — |
| — | — | 0.75 | — | +0.00 | 14.5% | 750 | 14.5% | -1.00 | 53.30 | 51.10 | 55.50 | — |
| — | — | 0.80 | — | +0.00 | 15.2% | 755 | 15.2% | -1.00 | 58.35 | 56.20 | 60.50 | — |
| — | — | 0.75 | — | +0.00 | 16.1% | 760 | 16.1% | -1.00 | 63.30 | 61.10 | 65.50 | — |
| — | — | 0.75 | — | +0.00 | 17.2% | 765 | 17.2% | -1.00 | 68.40 | 66.30 | 70.50 | — |
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.