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 | |
| — | 129.60 | 137.40 | 133.50 | +1.00 | 35.4% | 550 | 35.4% | -0.00 | — | — | 2.40 | — |
| — | 119.60 | 127.40 | 123.50 | +1.00 | 35.0% | 560 | 35.0% | -0.00 | — | — | 0.50 | — |
| — | 109.90 | 117.40 | 113.65 | +1.00 | 34.5% | 570 | 34.5% | -0.00 | — | — | 1.40 | — |
| — | 100.00 | 107.50 | 103.75 | +1.00 | 34.1% | 580 | 34.1% | -0.00 | — | — | 3.40 | — |
| — | 90.40 | 97.50 | 93.95 | +1.00 | 33.6% | 590 | 33.6% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 80.40 | 87.70 | 84.05 | +0.99 | 33.1% | 600 | 33.1% | -0.01 | — | — | 1.15 | — |
| — | 75.60 | 82.80 | 79.20 | +0.99 | 32.9% | 605 | 32.9% | -0.01 | — | — | 4.90 | 0 |
| 11 | 71.30 | 77.90 | 74.60 | +0.98 | 32.7% | 610 | 32.7% | -0.02 | 0.75 | 0.20 | 1.30 | — |
| — | 66.00 | 73.00 | 69.50 | +0.97 | 32.4% | 615 | 32.4% | -0.03 | 0.88 | 0.15 | 1.60 | — |
| — | 47.90 | 54.80 | 51.35 | +0.92 | 31.6% | 635 | 31.6% | -0.09 | 3.98 | 0.35 | 7.60 | — |
| — | 43.40 | 50.30 | 46.85 | +0.89 | 31.3% | 640 | 31.3% | -0.11 | 2.12 | 1.70 | 2.55 | — |
| — | 38.90 | 45.90 | 42.40 | +0.86 | 31.1% | 645 | 31.1% | -0.14 | 2.60 | 1.90 | 3.30 | — |
| — | 34.30 | 41.70 | 38.00 | +0.84 | 31.0% | 650 | 31.0% | -0.16 | 4.62 | 2.55 | 6.70 | — |
| — | 32.90 | 39.50 | 36.20 | +0.81 | 30.9% | 652.5 | 30.9% | -0.19 | 4.75 | 2.40 | 7.10 | — |
| — | 30.40 | 37.60 | 34.00 | +0.80 | 30.8% | 655 | 30.8% | -0.21 | 3.25 | 1.20 | 5.30 | — |
| — | 28.30 | 35.60 | 31.95 | +0.77 | 30.7% | 657.5 | 30.7% | -0.23 | 5.45 | 2.00 | 8.90 | — |
| — | 27.20 | 33.70 | 30.45 | +0.75 | 30.6% | 660 | 30.6% | -0.25 | 5.45 | 4.40 | 6.50 | — |
| — | 24.70 | 31.90 | 28.30 | +0.73 | 30.5% | 662.5 | 30.5% | -0.27 | 6.45 | 3.20 | 9.70 | — |
| — | 24.00 | 30.00 | 27.00 | +0.71 | 30.5% | 665 | 30.5% | -0.29 | 6.90 | 5.70 | 8.10 | — |
| — | 21.30 | 28.30 | 24.80 | +0.68 | 30.4% | 667.5 | 30.4% | -0.32 | 7.40 | 3.60 | 11.20 | — |
| — | 18.60 | 26.60 | 22.60 | +0.66 | 30.3% | 670 | 30.3% | -0.34 | 8.05 | 6.40 | 9.70 | — |
| — | 18.40 | 24.90 | 21.65 | +0.63 | 30.2% | 672.5 | 30.2% | -0.37 | 9.55 | 8.10 | 11.00 | — |
| — | 17.20 | 23.30 | 20.25 | +0.61 | 30.2% | 675 | 30.2% | -0.39 | 10.50 | 9.10 | 11.90 | — |
| — | 14.40 | 22.00 | 18.20 | +0.58 | 30.1% | 677.5 | 30.1% | -0.42 | 10.85 | 7.60 | 14.10 | — |
| — | 13.80 | 20.60 | 17.20 | +0.55 | 30.1% | 680 | 30.1% | -0.45 | 12.05 | 9.30 | 14.80 | — |
| — | 12.50 | 19.10 | 15.80 | +0.52 | 30.0% | 682.5 | 30.0% | -0.48 | 13.75 | 10.30 | 17.20 | — |
| — | 11.20 | 18.00 | 14.60 | +0.49 | 29.9% | 685 | 29.9% | -0.51 | 14.15 | 10.50 | 17.80 | — |
| — | 9.70 | 16.80 | 13.25 | +0.46 | 29.9% | 687.5 | 29.9% | -0.54 | 15.80 | 12.50 | 19.10 | — |
| — | 10.00 | 15.10 | 12.55 | +0.44 | 29.9% | 690 | 29.9% | -0.57 | 16.75 | 13.50 | 20.00 | — |
| — | 7.60 | 13.90 | 10.75 | — | — | 692.5 | — | — | 18.75 | 15.00 | 22.50 | — |
| — | 6.60 | 13.50 | 10.05 | — | — | 695 | 29.8% | -0.62 | 19.65 | 16.60 | 22.70 | — |
| — | 7.30 | 12.40 | 9.85 | +0.36 | 29.8% | 697.5 | — | — | 21.60 | 18.20 | 25.00 | — |
| — | 3.20 | 11.40 | 7.30 | +0.33 | 29.7% | 700 | 29.7% | -0.68 | 23.00 | 20.40 | 25.60 | — |
| — | 3.30 | 11.00 | 7.15 | +0.30 | 29.7% | 702.5 | 29.7% | -0.70 | 25.55 | 22.10 | 29.00 | — |
| — | 4.70 | 9.50 | 7.10 | +0.28 | 29.7% | 705 | 29.7% | -0.72 | 26.30 | 23.30 | 29.30 | — |
| — | 3.80 | 9.10 | 6.45 | +0.24 | 29.7% | 710 | 29.7% | -0.77 | 30.70 | 28.20 | 33.20 | — |
| — | 3.00 | 8.70 | 5.85 | +0.20 | 29.6% | 715 | 29.6% | -0.81 | 34.25 | 31.00 | 37.50 | — |
| — | 2.30 | 4.90 | 3.60 | +0.16 | 29.7% | 720 | 29.7% | -0.85 | 38.80 | 35.00 | 42.60 | — |
| — | — | 3.90 | — | +0.06 | 29.9% | 740 | 29.9% | -0.94 | 57.35 | 53.80 | 60.90 | — |
| — | — | 2.90 | — | +0.05 | 30.0% | 745 | 30.0% | -0.96 | 61.65 | 58.60 | 64.70 | — |
| — | — | 4.20 | — | +0.04 | 30.1% | 750 | 30.1% | -0.97 | 66.95 | 63.50 | 70.40 | — |
| — | 0.20 | 1.10 | 0.65 | +0.02 | 30.4% | 760 | 30.4% | -0.99 | 76.50 | 73.30 | 79.70 | — |
| — | — | 1.70 | — | +0.01 | 31.2% | 780 | 31.2% | -1.00 | 96.25 | 93.30 | 99.20 | — |
| — | — | 1.80 | — | +0.00 | 31.7% | 790 | 31.7% | -1.00 | 107.10 | 103.30 | 110.90 | — |
| — | — | 3.60 | — | +0.00 | 32.3% | 800 | 32.3% | -1.00 | 116.10 | 113.30 | 118.90 | — |
| — | — | 4.90 | — | +0.00 | 32.9% | 810 | 32.9% | -1.00 | 126.90 | 123.30 | 130.50 | — |
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.