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 | |
| — | 135.50 | 141.80 | 138.65 | +1.00 | 34.6% | 550 | — | — | — | — | 4.30 | — |
| — | 125.30 | 131.80 | 128.55 | — | — | 560 | 34.2% | -0.01 | — | — | 4.30 | — |
| — | 115.30 | 121.90 | 118.60 | +0.99 | 33.8% | 570 | — | — | — | — | 4.30 | — |
| — | 105.30 | 111.90 | 108.60 | +0.98 | 33.5% | 580 | 33.5% | -0.02 | — | — | 0.80 | — |
| — | 95.40 | 102.00 | 98.70 | — | — | 590 | — | — | 0.47 | 0.05 | 0.90 | — |
| — | 75.80 | 82.40 | 79.10 | +0.92 | 32.4% | 610 | — | — | 0.78 | 0.25 | 1.30 | — |
| — | 61.40 | 68.10 | 64.75 | — | — | 625 | — | — | 2.40 | 0.10 | 4.70 | — |
| — | 56.80 | 63.50 | 60.15 | +0.83 | 35.1% | 630 | 31.7% | -0.17 | 1.77 | 1.20 | 2.35 | — |
| — | 52.30 | 57.70 | 55.00 | +0.80 | 31.9% | 635 | — | — | 3.65 | 1.30 | 6.00 | — |
| — | 47.20 | 53.40 | 50.30 | +0.77 | 31.3% | 640 | — | — | 3.08 | 1.45 | 4.70 | — |
| — | 43.10 | 51.00 | 47.05 | +0.73 | 31.1% | 645 | 31.1% | -0.27 | 3.27 | 1.65 | 4.90 | — |
| — | 39.20 | 45.80 | 42.50 | +0.69 | 30.9% | 650 | 30.9% | -0.32 | 3.67 | 2.05 | 5.30 | — |
| — | 35.10 | 42.00 | 38.55 | +0.64 | 30.7% | 655 | 30.7% | -0.36 | 5.38 | 1.65 | 9.10 | — |
| — | 33.10 | 39.00 | 36.05 | +0.62 | 30.6% | 657.5 | 30.6% | -0.38 | 5.78 | 2.25 | 9.30 | — |
| — | 32.30 | 38.60 | 35.45 | +0.59 | 30.5% | 660 | 30.5% | -0.41 | 5.88 | 2.75 | 9.00 | — |
| — | 29.60 | 36.50 | 33.05 | +0.57 | 30.4% | 662.5 | 30.4% | -0.43 | 6.55 | 3.00 | 10.10 | — |
| — | 28.40 | 33.70 | 31.05 | +0.55 | 30.3% | 665 | 30.3% | -0.46 | 7.45 | 4.00 | 10.90 | — |
| — | 26.50 | 32.90 | 29.70 | +0.52 | 30.2% | 667.5 | 30.2% | -0.48 | 7.75 | 3.90 | 11.60 | — |
| — | 23.70 | 30.90 | 27.30 | +0.50 | 30.1% | 670 | 30.1% | -0.51 | 9.65 | 7.00 | 12.30 | — |
| — | 22.10 | 29.30 | 25.70 | +0.47 | 30.0% | 672.5 | 30.0% | -0.53 | 9.60 | 6.20 | 13.00 | — |
| — | 20.50 | 24.60 | 22.55 | +0.45 | 29.9% | 675 | 29.9% | -0.56 | 10.40 | 7.10 | 13.70 | — |
| — | 19.80 | 26.00 | 22.90 | +0.42 | 29.8% | 677.5 | 29.8% | -0.58 | 10.85 | 8.20 | 13.50 | — |
| — | 17.30 | 24.50 | 20.90 | +0.40 | 29.7% | 680 | 29.7% | -0.60 | 11.85 | 9.50 | 14.20 | — |
| — | 15.30 | 23.10 | 19.20 | +0.38 | 29.6% | 682.5 | 29.6% | -0.63 | 12.00 | 9.90 | 14.10 | — |
| — | 13.60 | 21.30 | 17.45 | +0.35 | 29.5% | 685 | 29.5% | -0.65 | 14.15 | 10.60 | 17.70 | — |
| — | 13.20 | 19.40 | 16.30 | +0.33 | 29.4% | 687.5 | 29.4% | -0.67 | 15.10 | 11.40 | 18.80 | — |
| — | 11.60 | 19.00 | 15.30 | +0.31 | 29.3% | 690 | 29.3% | -0.70 | 16.60 | 13.10 | 20.10 | — |
| — | 10.70 | 17.20 | 13.95 | +0.29 | 29.2% | 692.5 | 29.2% | -0.72 | 17.65 | 14.00 | 21.30 | — |
| — | 9.30 | 15.80 | 12.55 | +0.26 | 29.1% | 695 | 29.1% | -0.75 | 19.30 | 15.80 | 22.80 | — |
| — | 8.30 | 15.30 | 11.80 | +0.24 | 29.0% | 697.5 | 29.0% | -0.77 | 20.75 | 17.20 | 24.30 | — |
| — | 7.80 | 14.40 | 11.10 | +0.23 | 28.9% | 700 | 28.9% | -0.79 | 22.00 | 18.30 | 25.70 | — |
| — | 5.90 | 13.30 | 9.60 | +0.20 | 28.8% | 702.5 | 28.8% | -0.80 | 23.90 | 20.40 | 27.40 | — |
| — | 7.40 | 12.70 | 10.05 | — | — | 705 | 28.7% | -0.82 | 25.20 | 22.00 | 28.40 | — |
| — | 3.90 | 10.90 | 7.40 | — | — | 710 | 28.5% | -0.85 | 28.50 | 25.40 | 31.60 | — |
| — | 1.35 | 8.60 | 4.97 | +0.13 | 28.4% | 715 | 28.4% | -0.88 | 32.20 | 28.30 | 36.10 | — |
| — | 3.70 | 6.60 | 5.15 | +0.12 | 28.2% | 720 | 28.2% | -0.90 | 36.30 | 32.90 | 39.70 | — |
| — | 1.30 | 7.30 | 4.30 | +0.09 | 28.0% | 725 | 28.0% | -0.92 | 40.50 | 37.00 | 44.00 | — |
| — | 1.05 | 6.50 | 3.77 | +0.08 | 27.9% | 730 | 27.9% | -0.94 | 44.50 | 41.00 | 48.00 | — |
| — | — | 2.95 | — | +0.03 | 27.6% | 750 | 27.6% | -0.99 | 62.60 | 59.30 | 65.90 | — |
| — | — | 4.90 | — | +0.02 | 27.6% | 755 | 27.6% | -1.00 | 67.40 | 64.10 | 70.70 | — |
| — | 0.10 | 1.50 | 0.80 | +0.02 | 27.6% | 760 | 27.6% | -1.00 | 72.50 | 69.40 | 75.60 | — |
| — | — | 1.95 | — | +0.01 | 27.8% | 770 | 27.8% | -1.00 | 82.20 | 78.90 | 85.50 | — |
| — | — | 1.70 | — | +0.01 | 28.2% | 780 | 28.2% | -1.00 | 92.20 | 88.90 | 95.50 | — |
| — | — | 0.10 | — | +0.00 | 28.9% | 790 | 28.9% | -1.00 | 102.20 | 98.90 | 105.50 | — |
| — | — | 4.30 | — | +0.00 | 29.8% | 800 | 29.8% | -1.00 | 112.20 | 108.90 | 115.50 | — |
| — | — | 4.30 | — | +0.00 | 30.9% | 810 | 30.9% | -1.00 | 122.20 | 118.90 | 125.50 | — |
| — | — | 4.30 | — | +0.00 | 32.3% | 820 | 32.3% | -1.00 | 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.