Spot 683.15
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 129.30 | 137.00 | 133.15 | — | — | 550 | 39.2% | +0.00 | — | — | 0.05 | — |
| — | 120.50 | 127.40 | 123.95 | +1.00 | 38.2% | 560 | 38.2% | +0.00 | — | — | 1.85 | — |
| — | 109.80 | 117.10 | 113.45 | +1.00 | 37.3% | 570 | 37.3% | -0.00 | — | — | 1.90 | — |
| — | 100.00 | 107.10 | 103.55 | +1.00 | 36.5% | 580 | 36.5% | -0.00 | — | — | 1.70 | — |
| — | 89.70 | 97.10 | 93.40 | +1.00 | 35.7% | 590 | 35.7% | -0.00 | — | — | 1.70 | — |
| — | 80.10 | 87.10 | 83.60 | +1.00 | 35.0% | 600 | 35.0% | -0.00 | — | — | 0.70 | — |
| — | 75.20 | 82.10 | 78.65 | +1.00 | 34.7% | 605 | 34.7% | -0.00 | — | — | 2.05 | — |
| — | 70.90 | 77.10 | 74.00 | +1.00 | 34.4% | 610 | 34.4% | -0.00 | — | — | 0.10 | — |
| — | 65.50 | 72.10 | 68.80 | +1.00 | 34.1% | 615 | 34.1% | -0.00 | — | — | 1.70 | — |
| — | 62.30 | 69.60 | 65.95 | +1.00 | 34.0% | 617.5 | 34.0% | -0.00 | — | — | 1.70 | — |
| — | 57.50 | 64.60 | 61.05 | +1.00 | 33.8% | 622.5 | 33.8% | -0.00 | — | — | 1.70 | — |
| — | 52.40 | 59.70 | 56.05 | +0.99 | 33.5% | 627.5 | 33.5% | -0.01 | — | — | 0.45 | — |
| — | 47.60 | 54.70 | 51.15 | +0.99 | 33.3% | 632.5 | 33.3% | -0.01 | — | — | 0.80 | — |
| — | 44.70 | 52.30 | 48.50 | +0.98 | 33.2% | 635 | 33.2% | -0.02 | — | — | 0.75 | — |
| — | 42.40 | 49.80 | 46.10 | +0.98 | 33.1% | 637.5 | 33.1% | -0.02 | — | — | 2.30 | — |
| — | 40.30 | 47.40 | 43.85 | +0.97 | 33.1% | 640 | 33.1% | -0.03 | — | — | 0.80 | — |
| — | 37.90 | 45.00 | 41.45 | +0.97 | 33.0% | 642.5 | 33.0% | -0.03 | — | — | 3.10 | — |
| — | 35.60 | 42.60 | 39.10 | +0.96 | 32.9% | 645 | 32.9% | -0.05 | 0.50 | 0.15 | 0.85 | — |
| — | 33.80 | 40.30 | 37.05 | +0.94 | 32.8% | 647.5 | 32.8% | -0.06 | 0.65 | 0.05 | 1.25 | — |
| — | 30.50 | 38.00 | 34.25 | +0.93 | 32.8% | 650 | 32.8% | -0.07 | — | — | 1.55 | — |
| — | 28.00 | 35.70 | 31.85 | +0.92 | 32.7% | 652.5 | 32.7% | -0.09 | — | — | 2.95 | — |
| — | 27.80 | 33.40 | 30.60 | +0.89 | 32.7% | 655 | 32.7% | -0.11 | 1.10 | 0.50 | 1.70 | — |
| — | 24.60 | 31.80 | 28.20 | +0.87 | 32.6% | 657.5 | 32.6% | -0.13 | 1.45 | 0.65 | 2.25 | 0 |
| 14 | 22.10 | 29.20 | 25.65 | +0.85 | 32.6% | 660 | 32.6% | -0.16 | 1.75 | 1.30 | 2.20 | — |
| — | 20.70 | 27.20 | 23.95 | +0.82 | 32.5% | 662.5 | 32.5% | -0.18 | 3.67 | 1.35 | 6.00 | — |
| — | 18.80 | 24.90 | 21.85 | +0.79 | 32.5% | 665 | 32.5% | -0.21 | 4.92 | 1.75 | 8.10 | — |
| — | 16.90 | 23.00 | 19.95 | +0.75 | 32.5% | 667.5 | 32.5% | -0.25 | 4.80 | 1.20 | 8.40 | — |
| — | 14.30 | 20.70 | 17.50 | +0.72 | 32.5% | 670 | 32.5% | -0.28 | 5.05 | 1.40 | 8.70 | — |
| — | 12.80 | 20.30 | 16.55 | +0.68 | 32.4% | 672.5 | 32.4% | -0.32 | 5.38 | 1.75 | 9.00 | — |
| — | 11.50 | 18.60 | 15.05 | +0.64 | 32.4% | 675 | 32.4% | -0.36 | 5.88 | 2.25 | 9.50 | — |
| — | 9.90 | 16.40 | 13.15 | +0.60 | 32.4% | 677.5 | 32.4% | -0.40 | 6.30 | 4.30 | 8.30 | — |
| — | 9.00 | 15.70 | 12.35 | +0.55 | 32.4% | 680 | 32.4% | -0.45 | 7.35 | 4.90 | 9.80 | — |
| — | 7.40 | 14.30 | 10.85 | +0.51 | 32.4% | 682.5 | 32.4% | -0.49 | 8.85 | 6.30 | 11.40 | — |
| — | 6.40 | 12.20 | 9.30 | +0.47 | 32.5% | 685 | 32.5% | -0.53 | 10.80 | 8.50 | 13.10 | — |
| — | 5.00 | 11.30 | 8.15 | +0.43 | 32.5% | 687.5 | 32.5% | -0.58 | 10.95 | 7.90 | 14.00 | — |
| — | 4.80 | 9.60 | 7.20 | +0.39 | 32.5% | 690 | 32.5% | -0.62 | 13.20 | 11.00 | 15.40 | — |
| — | 3.50 | 9.40 | 6.45 | +0.35 | 32.5% | 692.5 | 32.5% | -0.66 | 14.15 | 10.90 | 17.40 | — |
| — | 3.40 | 8.40 | 5.90 | +0.31 | 32.6% | 695 | 32.6% | -0.69 | 16.10 | 13.50 | 18.70 | — |
| — | 2.25 | 9.30 | 5.78 | +0.27 | 32.6% | 697.5 | 32.6% | -0.73 | 17.40 | 14.00 | 20.80 | — |
| — | 2.20 | 5.70 | 3.95 | +0.24 | 32.7% | 700 | 32.7% | -0.76 | 19.20 | 16.20 | 22.20 | — |
| — | 0.55 | 5.50 | 3.02 | +0.21 | 32.7% | 702.5 | 32.7% | -0.80 | 21.50 | 18.20 | 24.80 | — |
| — | 1.70 | 4.30 | 3.00 | +0.18 | 32.8% | 705 | 32.8% | -0.82 | 23.55 | 20.20 | 26.90 | — |
| — | 1.40 | 3.40 | 2.40 | +0.15 | 32.8% | 707.5 | 32.8% | -0.85 | 26.05 | 22.30 | 29.80 | — |
| — | 1.05 | 3.00 | 2.02 | +0.13 | 32.9% | 710 | 32.9% | -0.87 | 28.35 | 24.50 | 32.20 | — |
| — | 1.00 | 2.35 | 1.68 | +0.11 | 32.9% | 712.5 | 32.9% | -0.89 | 30.00 | 26.50 | 33.50 | — |
| — | 0.05 | 2.55 | 1.30 | — | — | 715 | — | — | 33.15 | 30.20 | 36.10 | — |
| — | 0.60 | 1.45 | 1.02 | +0.08 | 33.0% | 717.5 | 33.0% | -0.92 | 34.95 | 31.40 | 38.50 | — |
| — | 0.15 | 1.25 | 0.70 | +0.07 | 33.1% | 720 | 33.1% | -0.94 | 37.65 | 33.80 | 41.50 | — |
| — | 0.40 | 0.95 | 0.68 | +0.06 | 33.1% | 722.5 | 33.1% | -0.95 | 39.85 | 36.20 | 43.50 | — |
| — | — | 1.20 | — | +0.04 | 33.3% | 727.5 | 33.3% | -0.97 | 44.55 | 41.00 | 48.10 | — |
| — | — | 0.85 | — | +0.02 | 33.4% | 732.5 | 33.4% | -0.98 | 49.40 | 45.90 | 52.90 | — |
| — | — | 0.70 | — | +0.01 | 33.5% | 740 | 33.5% | -1.00 | 56.70 | 53.30 | 60.10 | — |
| — | — | 1.85 | — | +0.01 | 33.6% | 745 | 33.6% | -1.00 | 61.70 | 58.30 | 65.10 | — |
| — | — | 1.70 | — | +0.00 | 33.7% | 750 | 33.7% | -1.00 | 67.00 | 63.30 | 70.70 | — |
| — | — | 0.10 | — | +0.00 | 34.0% | 760 | 34.0% | -1.00 | 76.50 | 73.30 | 79.70 | — |
| — | — | 0.60 | — | +0.00 | 34.1% | 765 | 34.1% | -1.00 | 81.85 | 78.30 | 85.40 | — |
| — | — | 3.20 | — | +0.00 | 34.5% | 775 | 34.5% | -1.00 | 92.00 | 88.30 | 95.70 | — |
| — | — | 3.60 | — | +0.00 | 34.6% | 780 | 34.6% | -1.00 | 96.85 | 93.30 | 100.40 | — |
| — | — | 4.90 | — | +0.00 | 35.0% | 790 | 35.0% | -1.00 | 107.15 | 103.30 | 111.00 | — |
| — | — | 0.05 | — | +0.00 | 35.4% | 800 | 35.4% | -1.00 | 116.95 | 113.00 | 120.90 | — |
| — | — | 4.90 | — | +0.00 | 35.7% | 810 | 35.7% | -1.00 | 127.10 | 123.30 | 130.90 | — |
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.