Spot 687.02
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 134.90 | 141.50 | 138.20 | +1.00 | 38.1% | 550 | 38.1% | -0.00 | — | — | 0.05 | — |
| — | 124.90 | 131.50 | 128.20 | +1.00 | 37.2% | 560 | 37.2% | -0.00 | — | — | 4.30 | — |
| — | 115.00 | 121.50 | 118.25 | +1.00 | 36.2% | 570 | 36.2% | -0.00 | — | — | 3.80 | — |
| — | 105.00 | 111.50 | 108.25 | +1.00 | 35.4% | 580 | 35.4% | -0.00 | — | — | 3.40 | — |
| — | 95.00 | 101.50 | 98.25 | +0.99 | 34.6% | 590 | 34.6% | -0.01 | — | — | 4.30 | — |
| — | 75.00 | 81.60 | 78.30 | +0.97 | 33.2% | 610 | 33.2% | -0.03 | — | — | 1.90 | — |
| — | 67.60 | 74.10 | 70.85 | +0.95 | 32.7% | 617.5 | 32.7% | -0.05 | — | — | 3.80 | — |
| — | 60.10 | 66.70 | 63.40 | +0.92 | 32.3% | 625 | 32.3% | -0.08 | — | — | 1.25 | — |
| — | 55.20 | 61.80 | 58.50 | +0.89 | 32.0% | 630 | 32.0% | -0.10 | — | — | 1.40 | — |
| — | 50.30 | 57.00 | 53.65 | +0.86 | 31.7% | 635 | 31.7% | -0.14 | — | — | 1.05 | — |
| — | 45.50 | 52.20 | 48.85 | +0.81 | 31.5% | 640 | 31.5% | -0.19 | — | — | 3.30 | — |
| — | 40.70 | 47.30 | 44.00 | +0.77 | 31.3% | 645 | 31.3% | -0.23 | — | — | 3.40 | — |
| — | 38.40 | 44.00 | 41.20 | +0.74 | 31.2% | 647.5 | 31.2% | -0.26 | — | — | 4.90 | — |
| — | 36.10 | 42.50 | 39.30 | +0.71 | 31.1% | 650 | 31.1% | -0.29 | 2.48 | 0.05 | 4.90 | — |
| — | 33.80 | 39.40 | 36.60 | +0.69 | 31.0% | 652.5 | 31.0% | -0.32 | — | — | 3.10 | — |
| — | 31.00 | 38.40 | 34.70 | +0.66 | 30.9% | 655 | 30.9% | -0.35 | 3.48 | 0.55 | 6.40 | — |
| — | 29.00 | 36.70 | 32.85 | +0.62 | 30.8% | 657.5 | 30.8% | -0.38 | 2.05 | 0.30 | 3.80 | — |
| — | 27.00 | 34.00 | 30.50 | +0.61 | 30.7% | 660 | 30.7% | -0.39 | 2.98 | 1.65 | 4.30 | — |
| — | 25.30 | 31.10 | 28.20 | +0.58 | 30.7% | 662.5 | 30.7% | -0.42 | 3.67 | 0.05 | 7.30 | — |
| — | 23.20 | 30.20 | 26.70 | +0.55 | 30.6% | 665 | 30.6% | -0.46 | 4.00 | 0.30 | 7.70 | — |
| — | 21.20 | 27.30 | 24.25 | +0.51 | 30.5% | 667.5 | 30.5% | -0.49 | 5.00 | 1.70 | 8.30 | — |
| — | 19.40 | 25.70 | 22.55 | +0.48 | 30.5% | 670 | 30.5% | -0.52 | 4.78 | 1.25 | 8.30 | — |
| — | 18.00 | 24.90 | 21.45 | +0.43 | 30.4% | 672.5 | 30.4% | -0.57 | 5.53 | 2.15 | 8.90 | — |
| — | 15.80 | 23.00 | 19.40 | +0.40 | 30.4% | 675 | 30.4% | -0.59 | 7.35 | 5.00 | 9.70 | — |
| — | 14.10 | 21.30 | 17.70 | +0.37 | 30.3% | 677.5 | 30.3% | -0.64 | 6.65 | 2.90 | 10.40 | 40 |
| — | 13.10 | 18.10 | 15.60 | +0.34 | 30.3% | 680 | 30.3% | -0.67 | 8.05 | 4.80 | 11.30 | — |
| — | 10.90 | 17.40 | 14.15 | +0.31 | 30.2% | 682.5 | 30.2% | -0.69 | 9.00 | 5.70 | 12.30 | — |
| — | 10.40 | 16.90 | 13.65 | +0.30 | 30.2% | 685 | 30.2% | -0.71 | 9.60 | 6.40 | 12.80 | — |
| — | 8.10 | 15.00 | 11.55 | +0.26 | 30.2% | 687.5 | 30.2% | -0.75 | 11.20 | 7.90 | 14.50 | — |
| — | 7.30 | 12.80 | 10.05 | +0.23 | 30.1% | 690 | 30.1% | -0.77 | 12.10 | 8.70 | 15.50 | — |
| — | 5.70 | 12.50 | 9.10 | +0.22 | 30.1% | 692.5 | 30.1% | -0.78 | 13.10 | 9.60 | 16.60 | — |
| — | 4.60 | 11.40 | 8.00 | +0.19 | 30.1% | 695 | 30.1% | -0.82 | 14.80 | 11.20 | 18.40 | — |
| — | 3.70 | 11.00 | 7.35 | +0.17 | 30.1% | 697.5 | 30.1% | -0.84 | 16.25 | 13.10 | 19.40 | — |
| — | 2.85 | 9.70 | 6.28 | +0.16 | 30.1% | 700 | 30.1% | -0.86 | 17.85 | 14.60 | 21.10 | — |
| — | 1.20 | 9.10 | 5.15 | +0.13 | 30.1% | 702.5 | 30.1% | -0.88 | 19.65 | 16.50 | 22.80 | — |
| — | 1.45 | 8.30 | 4.88 | +0.11 | 30.1% | 705 | 30.1% | -0.89 | 21.45 | 18.30 | 24.60 | — |
| — | 1.90 | 7.00 | 4.45 | +0.10 | 30.2% | 707.5 | 30.2% | -0.91 | 23.50 | 20.00 | 27.00 | — |
| — | 0.25 | 3.90 | 2.08 | +0.09 | 30.2% | 710 | 30.2% | -0.92 | 25.50 | 22.00 | 29.00 | — |
| — | 0.05 | 6.50 | 3.27 | +0.08 | 30.2% | 712.5 | 30.2% | -0.93 | 27.50 | 24.00 | 31.00 | — |
| — | 0.05 | 6.10 | 3.08 | +0.07 | 30.3% | 715 | 30.3% | -0.94 | 29.40 | 26.00 | 32.80 | — |
| — | 0.05 | 4.90 | 2.48 | +0.06 | 30.3% | 717.5 | 30.3% | -0.95 | 31.70 | 28.00 | 35.40 | — |
| — | 0.15 | 5.10 | 2.62 | +0.05 | 30.3% | 720 | 30.3% | -0.96 | 33.75 | 30.00 | 37.50 | — |
| — | 0.05 | 5.40 | 2.73 | +0.04 | 30.4% | 722.5 | 30.4% | -0.97 | 36.25 | 32.90 | 39.60 | — |
| — | 0.50 | 2.85 | 1.68 | +0.04 | 30.4% | 725 | 30.4% | -0.97 | 38.15 | 35.00 | 41.30 | — |
| — | 0.20 | 4.40 | 2.30 | +0.03 | 30.5% | 727.5 | 30.5% | -0.98 | 40.60 | 37.50 | 43.70 | — |
| — | 0.05 | 3.80 | 1.93 | +0.03 | 30.6% | 730 | 30.6% | -0.99 | 42.70 | 39.40 | 46.00 | — |
| — | — | 4.90 | — | +0.02 | 30.6% | 732.5 | 30.6% | -0.99 | 45.30 | 42.20 | 48.40 | — |
| — | — | 2.10 | — | +0.02 | 30.8% | 737.5 | 30.8% | -1.00 | 49.90 | 46.60 | 53.20 | — |
| — | — | 4.10 | — | — | — | 742.5 | 31.0% | -1.00 | 54.80 | 51.50 | 58.10 | — |
| — | — | 2.40 | — | +0.01 | 31.3% | 750 | 31.3% | -1.00 | 62.45 | 59.40 | 65.50 | — |
| — | — | 4.30 | — | — | — | 755 | — | — | 67.20 | 63.90 | 70.50 | — |
| — | — | 0.25 | — | — | — | 760 | 31.8% | -1.00 | 72.20 | 68.90 | 75.50 | — |
| — | — | 4.30 | — | +0.00 | 32.4% | 770 | 32.4% | -1.00 | 82.20 | 78.90 | 85.50 | — |
| — | — | 4.30 | — | — | — | 775 | — | — | 87.20 | 83.90 | 90.50 | — |
| — | — | 4.30 | — | +0.00 | 33.0% | 780 | — | — | 92.20 | 88.90 | 95.50 | — |
| — | — | 4.30 | — | +0.00 | 33.8% | 790 | 33.8% | -1.00 | 102.20 | 98.90 | 105.50 | — |
| — | — | 0.10 | — | — | — | 800 | 34.6% | -1.00 | 112.20 | 108.90 | 115.50 | — |
| — | — | 4.30 | — | — | — | 810 | — | — | 122.20 | 118.90 | 125.50 | — |
| — | — | 4.30 | — | +0.00 | 36.6% | 820 | — | — | 132.20 | 128.90 | 135.50 | — |
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.