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 | |
| — | 120.50 | 126.90 | 123.70 | +1.00 | 35.7% | 560 | 35.7% | -0.00 | — | — | 0.50 | — |
| — | 108.10 | 116.90 | 112.50 | +1.00 | 35.5% | 570 | 35.5% | -0.00 | — | — | 5.30 | — |
| — | 100.50 | 107.00 | 103.75 | +1.00 | 35.2% | 580 | 35.2% | -0.00 | — | — | 2.25 | — |
| — | 90.60 | 97.00 | 93.80 | +1.00 | 35.0% | 590 | 35.0% | -0.00 | 0.38 | 0.05 | 0.70 | — |
| — | 80.70 | 87.00 | 83.85 | +0.99 | 34.7% | 600 | 34.7% | -0.01 | — | — | 0.90 | — |
| — | 75.80 | 81.10 | 78.45 | +0.99 | 34.5% | 605 | 34.5% | -0.02 | — | — | 2.55 | — |
| — | 70.90 | 76.90 | 73.90 | +0.98 | 34.3% | 610 | 34.3% | -0.02 | 0.53 | 0.30 | 0.75 | — |
| — | — | — | — | — | — | 617.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 622.5 | — | — | — | — | — | 0 |
| — | 51.70 | 58.10 | 54.90 | +0.93 | 33.2% | 630 | 33.2% | -0.07 | 1.40 | 0.85 | 1.95 | — |
| — | 47.00 | 53.10 | 50.05 | +0.92 | 32.9% | 635 | 32.9% | -0.08 | 2.85 | 0.30 | 5.40 | — |
| — | 42.50 | 48.90 | 45.70 | +0.89 | 32.6% | 640 | 32.6% | -0.11 | 3.85 | 1.20 | 6.50 | — |
| — | 38.10 | 45.10 | 41.60 | +0.87 | 32.3% | 645 | 32.3% | -0.13 | 4.65 | 1.40 | 7.90 | — |
| — | — | — | — | — | — | 647.5 | — | — | — | — | — | — |
| — | 33.80 | 40.50 | 37.15 | +0.83 | 32.0% | 650 | 32.0% | -0.17 | 5.58 | 2.75 | 8.40 | — |
| — | 31.70 | 39.00 | 35.35 | +0.82 | 31.9% | 652.5 | 31.9% | -0.18 | 5.25 | 0.80 | 9.70 | — |
| — | 29.70 | 36.30 | 33.00 | +0.80 | 31.7% | 655 | 31.7% | -0.20 | 5.30 | 1.80 | 8.80 | — |
| — | 27.70 | 35.00 | 31.35 | +0.78 | 31.6% | 657.5 | 31.6% | -0.22 | 5.38 | 1.75 | 9.00 | — |
| — | 25.80 | 32.20 | 29.00 | +0.76 | 31.5% | 660 | 31.5% | -0.24 | 5.92 | 2.85 | 9.00 | — |
| — | 23.90 | 30.40 | 27.15 | +0.73 | 31.4% | 662.5 | 31.4% | -0.27 | 6.90 | 3.10 | 10.70 | — |
| — | 22.50 | 28.20 | 25.35 | +0.71 | 31.3% | 665 | 31.3% | -0.29 | 6.75 | 3.70 | 9.80 | — |
| — | 20.40 | 28.00 | 24.20 | +0.69 | 31.2% | 667.5 | 31.2% | -0.32 | 8.25 | 4.50 | 12.00 | — |
| — | 18.70 | 24.40 | 21.55 | +0.66 | 31.1% | 670 | 31.1% | -0.34 | 8.50 | 5.50 | 11.50 | — |
| — | 17.20 | 23.70 | 20.45 | +0.63 | 31.0% | 672.5 | 31.0% | -0.37 | 10.15 | 6.30 | 14.00 | — |
| — | 15.50 | 22.90 | 19.20 | +0.61 | 30.9% | 675 | 30.9% | -0.40 | 10.75 | 7.50 | 14.00 | — |
| — | 14.90 | 21.90 | 18.40 | +0.58 | 30.8% | 677.5 | 30.8% | -0.42 | 12.25 | 8.50 | 16.00 | — |
| — | 12.70 | 18.90 | 15.80 | +0.55 | 30.7% | 680 | 30.7% | -0.45 | 13.30 | 9.60 | 17.00 | — |
| — | 11.50 | 18.20 | 14.85 | +0.52 | 30.6% | 682.5 | 30.6% | -0.48 | 14.65 | 10.90 | 18.40 | — |
| — | 10.30 | 17.50 | 13.90 | +0.49 | 30.6% | 685 | 30.6% | -0.51 | 16.00 | 12.20 | 19.80 | — |
| — | 9.90 | 13.30 | 11.60 | +0.46 | 30.5% | 687.5 | 30.5% | -0.54 | 17.25 | 13.50 | 21.00 | — |
| — | 8.10 | 14.40 | 11.25 | +0.43 | 30.4% | 690 | 30.4% | -0.57 | 17.80 | 15.00 | 20.60 | — |
| — | 7.00 | 11.30 | 9.15 | +0.41 | 30.4% | 692.5 | 30.4% | -0.60 | 19.95 | 16.30 | 23.60 | — |
| — | 6.00 | 12.90 | 9.45 | +0.38 | 30.3% | 695 | 30.3% | -0.63 | 21.00 | 18.20 | 23.80 | — |
| — | 5.10 | 9.00 | 7.05 | +0.35 | 30.3% | 697.5 | 30.3% | -0.65 | 23.30 | 19.60 | 27.00 | — |
| — | 4.30 | 11.00 | 7.65 | +0.33 | 30.3% | 700 | 30.3% | -0.68 | 24.75 | 22.10 | 27.40 | — |
| — | 3.50 | 8.70 | 6.10 | +0.30 | 30.2% | 702.5 | 30.2% | -0.71 | 26.50 | 23.00 | 30.00 | — |
| — | 3.20 | 9.70 | 6.45 | +0.28 | 30.2% | 705 | 30.2% | -0.73 | 28.40 | 24.80 | 32.00 | — |
| — | — | — | — | — | — | 707.5 | — | — | — | — | — | — |
| — | 1.45 | 8.90 | 5.17 | +0.23 | 30.2% | 710 | 30.2% | -0.78 | 32.30 | 28.60 | 36.00 | — |
| — | — | — | — | — | — | 712.5 | — | — | — | — | — | — |
| — | 0.45 | 7.60 | 4.03 | +0.19 | 30.1% | 715 | 30.1% | -0.82 | 36.25 | 32.60 | 39.90 | — |
| — | — | — | — | — | — | 717.5 | — | — | — | — | — | — |
| — | 1.80 | 3.80 | 2.80 | +0.15 | 30.1% | 720 | 30.1% | -0.85 | 40.35 | 36.80 | 43.90 | — |
| — | — | — | — | — | — | 722.5 | — | — | — | — | — | — |
| — | — | 2.50 | — | +0.12 | 30.1% | 725 | 30.1% | -0.89 | 43.95 | 41.20 | 46.70 | — |
| — | — | — | — | — | — | 727.5 | — | — | — | — | — | — |
| — | — | 3.30 | — | +0.10 | 30.2% | 730 | 30.2% | -0.91 | 48.90 | 45.40 | 52.40 | — |
| — | — | — | — | — | — | 732.5 | — | — | — | — | — | — |
| — | — | 3.60 | — | +0.08 | 30.2% | 735 | 30.2% | -0.93 | 53.65 | 50.20 | 57.10 | — |
| — | — | 2.60 | — | +0.06 | 30.3% | 740 | 30.3% | -0.95 | 58.45 | 55.00 | 61.90 | — |
| — | — | 2.05 | — | +0.05 | 30.4% | 745 | 30.4% | -0.97 | 62.90 | 59.90 | 65.90 | — |
| — | — | 0.80 | — | +0.03 | 30.5% | 750 | 30.5% | -0.98 | 68.55 | 65.50 | 71.60 | — |
| — | — | 5.30 | — | +0.03 | 30.6% | 755 | 30.6% | -0.99 | 72.70 | 68.80 | 76.60 | — |
| — | — | 1.90 | — | +0.01 | 31.1% | 770 | 31.1% | -1.00 | 87.70 | 83.80 | 91.60 | — |
| — | — | 1.90 | — | +0.01 | 31.5% | 780 | 31.5% | -1.00 | 97.45 | 94.70 | 100.20 | — |
| — | — | 5.30 | — | +0.00 | 32.0% | 790 | 32.0% | -1.00 | 107.70 | 103.80 | 111.60 | — |
| — | — | 6.80 | — | +0.00 | 32.5% | 800 | 32.5% | -1.00 | 118.20 | 114.80 | 121.60 | — |
| — | — | 6.80 | — | +0.00 | 33.1% | 810 | 33.1% | -1.00 | 127.70 | 123.80 | 131.60 | — |
| — | — | 4.90 | — | +0.00 | 33.7% | 820 | 33.7% | -1.00 | 138.20 | 134.80 | 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.