Spot 682.64
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.70 | 126.50 | 122.60 | +1.00 | 39.3% | 560 | 39.3% | +0.00 | — | — | 8.60 | — |
| — | 108.70 | 116.60 | 112.65 | +1.00 | 38.3% | 570 | 38.3% | +0.00 | — | — | 7.00 | — |
| — | 98.70 | 106.60 | 102.65 | +1.00 | 37.5% | 580 | 37.5% | +0.00 | — | — | 6.80 | — |
| — | 88.70 | 96.60 | 92.65 | +1.00 | 36.7% | 590 | 36.7% | -0.00 | — | — | 5.50 | — |
| — | 78.80 | 86.60 | 82.70 | +1.00 | 36.0% | 600 | 36.0% | -0.00 | — | — | 0.05 | — |
| — | 74.50 | 81.60 | 78.05 | +1.00 | 35.7% | 605 | 35.7% | -0.00 | — | — | 5.30 | — |
| — | 69.50 | 76.60 | 73.05 | +1.00 | 35.4% | 610 | 35.4% | -0.00 | — | — | 5.30 | — |
| — | 61.30 | 69.10 | 65.20 | +1.00 | 34.9% | 617.5 | 34.9% | -0.00 | — | — | 1.40 | — |
| — | 57.10 | 62.80 | 59.95 | +1.00 | 34.7% | 622.5 | 34.7% | -0.00 | — | — | 1.40 | — |
| — | 48.80 | 56.60 | 52.70 | +1.00 | 34.3% | 630 | 34.3% | -0.00 | — | — | 0.10 | — |
| — | 43.90 | 50.80 | 47.35 | +0.99 | 34.1% | 635 | 34.1% | -0.01 | — | — | 4.90 | — |
| — | 39.00 | 46.60 | 42.80 | +0.98 | 33.9% | 640 | 33.9% | -0.02 | 1.68 | 0.05 | 3.30 | — |
| — | 34.20 | 41.90 | 38.05 | +0.97 | 33.7% | 645 | 33.7% | -0.03 | — | — | 2.45 | — |
| — | 31.80 | 39.50 | 35.65 | +0.96 | 33.6% | 647.5 | 33.6% | -0.04 | 1.38 | 0.10 | 2.65 | — |
| — | 30.70 | 35.80 | 33.25 | +0.95 | 33.5% | 650 | 33.5% | -0.05 | 0.62 | 0.25 | 1.00 | — |
| — | 27.10 | 34.80 | 30.95 | +0.94 | 33.5% | 652.5 | 33.5% | -0.06 | 1.10 | 0.40 | 1.80 | — |
| 10 | 24.70 | 32.50 | 28.60 | +0.92 | 33.4% | 655 | 33.4% | -0.08 | 2.75 | 0.60 | 4.90 | — |
| — | 22.60 | 30.30 | 26.45 | +0.90 | 33.4% | 657.5 | 33.4% | -0.10 | — | — | 4.90 | 2 |
| — | 20.40 | 26.80 | 23.60 | +0.87 | 33.3% | 660 | 33.3% | -0.13 | 2.52 | 1.15 | 3.90 | — |
| — | 18.30 | 26.20 | 22.25 | +0.85 | 33.2% | 662.5 | 33.2% | -0.15 | 2.55 | 0.90 | 4.20 | — |
| — | 16.10 | 23.70 | 19.90 | +0.82 | 33.2% | 665 | 33.2% | -0.19 | 4.25 | 0.40 | 8.10 | — |
| — | 14.30 | 21.80 | 18.05 | +0.78 | 33.2% | 667.5 | 33.2% | -0.22 | 4.33 | 1.25 | 7.40 | — |
| — | 13.60 | 19.50 | 16.55 | +0.74 | 33.1% | 670 | 33.1% | -0.26 | 4.50 | 0.50 | 8.50 | — |
| 4 | 11.10 | 18.10 | 14.60 | +0.70 | 33.1% | 672.5 | 33.1% | -0.30 | 5.12 | 1.35 | 8.90 | — |
| — | 10.00 | 15.60 | 12.80 | +0.66 | 33.1% | 675 | 33.1% | -0.34 | 5.40 | 3.20 | 7.60 | — |
| — | 7.50 | 13.90 | 10.70 | +0.61 | 33.1% | 677.5 | 33.1% | -0.39 | 5.78 | 2.95 | 8.60 | — |
| — | 7.20 | 13.50 | 10.35 | +0.56 | 33.0% | 680 | 33.0% | -0.44 | 7.70 | 4.10 | 11.30 | — |
| — | 4.50 | 11.60 | 8.05 | +0.51 | 33.0% | 682.5 | 33.0% | -0.49 | 8.25 | 4.10 | 12.40 | — |
| — | 3.60 | 10.40 | 7.00 | +0.46 | 33.0% | 685 | 33.0% | -0.54 | 10.25 | 6.70 | 13.80 | — |
| — | 1.95 | 8.60 | 5.28 | +0.42 | 33.0% | 687.5 | 33.0% | -0.58 | 11.75 | 8.10 | 15.40 | — |
| — | 3.00 | 8.60 | 5.80 | +0.37 | 33.0% | 690 | 33.0% | -0.63 | 12.80 | 8.60 | 17.00 | — |
| — | 1.95 | 6.10 | 4.03 | +0.33 | 33.0% | 692.5 | 33.0% | -0.68 | 15.60 | 12.50 | 18.70 | — |
| — | 2.05 | 4.00 | 3.02 | +0.28 | 33.0% | 695 | 33.0% | -0.72 | 16.10 | 13.20 | 19.00 | — |
| — | 0.05 | 8.20 | 4.12 | +0.24 | 33.0% | 697.5 | 33.0% | -0.76 | 17.95 | 13.60 | 22.30 | — |
| — | 1.50 | 5.50 | 3.50 | +0.21 | 33.0% | 700 | 33.0% | -0.79 | 19.80 | 16.00 | 23.60 | — |
| — | 1.20 | 2.50 | 1.85 | +0.18 | 33.0% | 702.5 | 33.0% | -0.83 | 21.80 | 18.00 | 25.60 | — |
| — | 0.90 | 2.45 | 1.68 | +0.15 | 33.0% | 705 | 33.0% | -0.86 | 23.65 | 19.50 | 27.80 | — |
| — | 0.60 | 1.50 | 1.05 | +0.12 | 33.0% | 707.5 | 33.0% | -0.88 | 25.95 | 21.90 | 30.00 | — |
| — | 0.10 | 2.40 | 1.25 | +0.10 | 33.0% | 710 | 33.0% | -0.90 | 28.25 | 24.30 | 32.20 | — |
| — | — | 1.55 | — | +0.08 | 33.1% | 712.5 | 33.1% | -0.92 | 30.75 | 27.00 | 34.50 | — |
| — | 0.05 | 0.95 | 0.50 | +0.06 | 33.1% | 715 | 33.1% | -0.94 | 32.95 | 29.00 | 36.90 | — |
| — | 0.05 | 6.90 | 3.48 | +0.05 | 33.1% | 717.5 | 33.1% | -0.95 | 35.45 | 31.60 | 39.30 | — |
| — | 0.15 | 1.00 | 0.57 | +0.04 | 33.2% | 720 | 33.2% | -0.97 | 37.85 | 34.00 | 41.70 | — |
| — | — | 0.55 | — | +0.03 | 33.2% | 722.5 | 33.2% | -0.97 | 40.65 | 37.10 | 44.20 | — |
| — | 0.15 | 0.90 | 0.53 | +0.02 | 33.3% | 725 | 33.3% | -0.98 | 42.70 | 38.80 | 46.60 | — |
| — | — | 1.05 | — | +0.02 | 33.3% | 727.5 | 33.3% | -0.99 | 45.20 | 41.30 | 49.10 | — |
| — | — | 0.20 | — | +0.01 | 33.4% | 730 | 33.4% | -0.99 | 47.80 | 44.00 | 51.60 | — |
| — | — | 0.50 | — | +0.01 | 33.4% | 732.5 | 33.4% | -1.00 | 50.10 | 46.10 | 54.10 | — |
| — | — | 2.10 | — | +0.01 | 33.5% | 735 | 33.5% | -1.00 | 52.35 | 48.80 | 55.90 | — |
| — | — | 0.10 | — | +0.00 | 33.6% | 740 | 33.6% | -1.00 | 57.70 | 53.80 | 61.60 | — |
| — | — | 3.10 | — | +0.00 | 33.8% | 745 | 33.8% | -1.00 | 62.70 | 58.80 | 66.60 | — |
| — | — | 0.65 | — | +0.00 | 33.9% | 750 | 33.9% | -1.00 | 67.35 | 63.80 | 70.90 | — |
| — | — | 4.90 | — | +0.00 | 34.1% | 755 | 34.1% | -1.00 | 72.75 | 68.90 | 76.60 | — |
| — | — | 5.30 | — | +0.00 | 34.4% | 765 | 34.4% | -1.00 | 82.90 | 79.90 | 85.90 | — |
| — | — | 0.50 | — | +0.00 | 34.6% | 770 | 34.6% | -1.00 | 87.50 | 84.90 | 90.10 | — |
| — | — | 4.90 | — | +0.00 | 34.8% | 775 | 34.8% | -1.00 | 92.50 | 89.10 | 95.90 | — |
| — | — | 6.80 | — | +0.00 | 35.1% | 780 | 35.1% | -1.00 | 97.10 | 94.10 | 100.10 | — |
| — | — | 6.80 | — | +0.00 | 35.5% | 790 | 35.5% | -1.00 | 107.00 | 103.80 | 110.20 | — |
| — | — | 6.80 | — | +0.00 | 36.0% | 800 | 36.0% | -1.00 | 117.70 | 113.80 | 121.60 | — |
| — | — | 7.00 | — | +0.00 | 36.5% | 810 | 36.5% | -1.00 | 127.70 | 123.80 | 131.60 | — |
| — | — | 0.05 | — | +0.00 | 37.0% | 820 | 37.0% | -1.00 | 137.70 | 133.80 | 141.60 | — |
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.