Spot 661.11
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 127.30 | 135.00 | 131.15 | +1.00 | 48.5% | 530 | 48.5% | +0.00 | — | — | 4.90 | — |
| — | 117.30 | 124.90 | 121.10 | +1.00 | 46.9% | 540 | 46.9% | -0.00 | — | — | 4.90 | — |
| — | 107.40 | 115.00 | 111.20 | +1.00 | 45.4% | 550 | 45.4% | -0.00 | — | — | 4.90 | — |
| — | 97.40 | 104.30 | 100.85 | +1.00 | 44.0% | 560 | 44.0% | -0.00 | — | — | 4.90 | — |
| — | 87.30 | 94.40 | 90.85 | +1.00 | 42.6% | 570 | 42.6% | -0.00 | — | — | 4.90 | — |
| — | 77.30 | 85.00 | 81.15 | +1.00 | 41.5% | 580 | 41.5% | -0.00 | — | — | 4.90 | — |
| — | 72.20 | 80.00 | 76.10 | +1.00 | 40.9% | 585 | 40.9% | -0.00 | — | — | 4.90 | — |
| — | 67.20 | 74.40 | 70.80 | +1.00 | 40.4% | 590 | 40.4% | -0.00 | — | — | 4.90 | — |
| — | 62.30 | 70.00 | 66.15 | +1.00 | 39.9% | 595 | 39.9% | -0.00 | — | — | 4.90 | — |
| — | 57.40 | 63.60 | 60.50 | +1.00 | 39.5% | 600 | 39.5% | -0.00 | — | — | 4.90 | — |
| — | 52.50 | 60.00 | 56.25 | +0.99 | 39.1% | 605 | 39.1% | -0.01 | — | — | 4.90 | — |
| — | 47.40 | 53.70 | 50.55 | +0.99 | 38.7% | 610 | 38.7% | -0.01 | — | — | 4.90 | — |
| — | 42.60 | 50.10 | 46.35 | +0.98 | 38.4% | 615 | 38.4% | -0.02 | — | — | 2.00 | — |
| — | 37.70 | 43.90 | 40.80 | +0.96 | 38.1% | 620 | 38.1% | -0.04 | — | — | 4.40 | — |
| — | 32.90 | 40.40 | 36.65 | +0.94 | 37.9% | 625 | 37.9% | -0.06 | — | — | 4.90 | — |
| — | 28.10 | 35.20 | 31.65 | +0.91 | 37.6% | 630 | 37.6% | -0.09 | — | — | 4.90 | — |
| — | 26.00 | 32.80 | 29.40 | +0.89 | 37.5% | 632.5 | 37.5% | -0.11 | 1.48 | 0.40 | 2.55 | — |
| — | 23.90 | 29.50 | 26.70 | +0.86 | 37.4% | 635 | 37.4% | -0.14 | 1.12 | 0.10 | 2.15 | — |
| — | 21.60 | 28.30 | 24.95 | +0.83 | 37.3% | 637.5 | 37.3% | -0.17 | 1.73 | 0.05 | 3.40 | — |
| — | 19.40 | 25.20 | 22.30 | +0.80 | 37.2% | 640 | 37.2% | -0.20 | 2.20 | 0.20 | 4.20 | — |
| — | 15.40 | 21.00 | 18.20 | +0.73 | 37.1% | 645 | 37.1% | -0.27 | 3.88 | 0.55 | 7.20 | — |
| — | 12.80 | 19.00 | 15.90 | +0.69 | 37.0% | 647.5 | 37.0% | -0.31 | 3.15 | 0.90 | 5.40 | — |
| — | 13.00 | 18.90 | 15.95 | +0.64 | 37.0% | 650 | 37.0% | -0.36 | 4.95 | 1.10 | 8.80 | — |
| — | 9.00 | 15.80 | 12.40 | +0.60 | 36.9% | 652.5 | 36.9% | -0.40 | 5.28 | 1.35 | 9.20 | — |
| — | 8.50 | 14.00 | 11.25 | +0.55 | 36.9% | 655 | 36.9% | -0.45 | 4.92 | 1.75 | 8.10 | — |
| — | 6.20 | 11.10 | 8.65 | +0.50 | 36.9% | 657.5 | 36.9% | -0.50 | 6.22 | 2.45 | 10.00 | — |
| — | 5.70 | 12.80 | 9.25 | +0.45 | 37.0% | 660 | 37.0% | -0.55 | 7.35 | 4.50 | 10.20 | — |
| — | 4.60 | 11.00 | 7.80 | +0.40 | 37.0% | 662.5 | 37.0% | -0.60 | 8.75 | 4.60 | 12.90 | — |
| — | 3.00 | 10.00 | 6.50 | +0.36 | 37.1% | 665 | 37.1% | -0.64 | 10.10 | 6.20 | 14.00 | — |
| — | 1.25 | 9.60 | 5.42 | +0.32 | 37.3% | 667.5 | 37.3% | -0.68 | 11.25 | 7.90 | 14.60 | — |
| — | 2.40 | 9.10 | 5.75 | +0.28 | 37.4% | 670 | 37.4% | -0.72 | 13.65 | 10.30 | 17.00 | — |
| — | 0.05 | 8.90 | 4.47 | +0.24 | 37.6% | 672.5 | 37.6% | -0.76 | 15.20 | 11.40 | 19.00 | — |
| — | 0.50 | 8.40 | 4.45 | +0.21 | 37.8% | 675 | 37.8% | -0.79 | 17.75 | 14.50 | 21.00 | — |
| — | 0.50 | 8.10 | 4.30 | +0.18 | 38.0% | 677.5 | 38.0% | -0.83 | 19.75 | 16.70 | 22.80 | — |
| — | 0.80 | 4.70 | 2.75 | +0.15 | 38.3% | 680 | 38.3% | -0.85 | 21.85 | 18.90 | 24.80 | — |
| — | 0.05 | 7.70 | 3.88 | +0.12 | 38.5% | 682.5 | 38.5% | -0.88 | 23.10 | 19.40 | 26.80 | — |
| — | 0.10 | 7.50 | 3.80 | +0.10 | 38.8% | 685 | 38.8% | -0.90 | 25.05 | 21.10 | 29.00 | — |
| — | 0.05 | 2.20 | 1.12 | +0.08 | 39.1% | 687.5 | 39.1% | -0.92 | 27.30 | 23.60 | 31.00 | — |
| — | 0.10 | 4.50 | 2.30 | +0.07 | 39.3% | 690 | 39.3% | -0.93 | 30.70 | 27.90 | 33.50 | 0 |
| 1 | — | 4.10 | — | +0.06 | 39.5% | 692.5 | 39.5% | -0.95 | 32.30 | 28.60 | 36.00 | 0 |
| 17 | — | 2.50 | — | +0.05 | 39.7% | 695 | 39.7% | -0.96 | 34.35 | 30.70 | 38.00 | 0 |
| 270 | 0.20 | 0.85 | 0.53 | +0.03 | 40.0% | 700 | 40.0% | -0.98 | 40.00 | 37.00 | 43.00 | 0 |
| — | — | 4.90 | — | +0.02 | 40.2% | 705 | 40.2% | -0.99 | 44.20 | 40.40 | 48.00 | — |
| — | — | 1.00 | — | +0.01 | 40.1% | 710 | 40.1% | -1.00 | 49.20 | 47.20 | 51.20 | — |
| — | — | 4.90 | — | +0.01 | 40.0% | 715 | 40.0% | -1.00 | 54.15 | 52.10 | 56.20 | — |
| — | — | 4.90 | — | — | — | 720 | — | — | 59.10 | 55.20 | 63.00 | — |
| — | — | 4.90 | — | — | — | 725 | — | — | 64.10 | 60.20 | 68.00 | — |
| — | — | 4.90 | — | — | — | 730 | — | — | 69.15 | 65.30 | 73.00 | — |
| — | — | 4.90 | — | — | — | 735 | — | — | 74.10 | 70.20 | 78.00 | — |
| — | — | 4.90 | — | +0.00 | 39.5% | 740 | 39.5% | -1.00 | 79.10 | 75.20 | 83.00 | — |
| — | — | 4.90 | — | +0.00 | 39.7% | 745 | 39.7% | -1.00 | 84.10 | 80.20 | 88.00 | — |
| — | — | 0.65 | — | +0.00 | 39.9% | 750 | 39.9% | -1.00 | 89.00 | 85.00 | 93.00 | — |
| — | — | 4.90 | — | +0.00 | 40.1% | 755 | 40.1% | -1.00 | 94.10 | 90.20 | 98.00 | — |
| — | — | 4.90 | — | +0.00 | 40.4% | 760 | 40.4% | -1.00 | 99.00 | 95.00 | 103.00 | — |
| — | — | 4.90 | — | +0.00 | 40.7% | 765 | 40.7% | -1.00 | 104.85 | 101.70 | 108.00 | — |
| — | — | 4.90 | — | +0.00 | 41.0% | 770 | 41.0% | -1.00 | 109.10 | 105.20 | 113.00 | — |
| — | — | 4.90 | — | +0.00 | 41.7% | 780 | 41.7% | -1.00 | 119.15 | 115.30 | 123.00 | — |
| — | — | 4.90 | — | +0.00 | 42.4% | 790 | 42.4% | -1.00 | 129.10 | 125.20 | 133.00 | — |
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.