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 | |
| — | 128.60 | 133.90 | 131.25 | +0.99 | 44.8% | 530 | 44.8% | -0.01 | — | — | 4.90 | — |
| — | 117.70 | 125.30 | 121.50 | +0.99 | 45.0% | 540 | 45.0% | -0.01 | — | — | 0.50 | — |
| — | 107.70 | 115.20 | 111.45 | +0.99 | 44.5% | 550 | 44.5% | -0.01 | 0.47 | 0.05 | 0.90 | — |
| — | 98.00 | 105.20 | 101.60 | +0.98 | 43.3% | 560 | 43.3% | -0.02 | — | — | 3.10 | — |
| — | 88.00 | 94.00 | 91.00 | +0.98 | 41.5% | 570 | 41.5% | -0.02 | — | — | 0.25 | — |
| — | 79.70 | 84.00 | 81.85 | +0.97 | 39.4% | 580 | 39.4% | -0.03 | — | — | 1.70 | — |
| — | 73.00 | 79.90 | 76.45 | +0.97 | 38.3% | 585 | 38.3% | -0.03 | — | — | 4.90 | — |
| — | 68.00 | 75.90 | 71.95 | +0.96 | 37.3% | 590 | 37.3% | -0.04 | 1.15 | 0.20 | 2.10 | — |
| — | 63.20 | 71.00 | 67.10 | +0.95 | 36.3% | 595 | 36.3% | -0.05 | — | — | 3.20 | — |
| — | 59.10 | 66.10 | 62.60 | +0.94 | 35.4% | 600 | 35.4% | -0.06 | — | — | 2.30 | — |
| — | 53.50 | 61.30 | 57.40 | +0.93 | 34.6% | 605 | 34.6% | -0.07 | — | — | 4.10 | — |
| — | 49.00 | 55.60 | 52.30 | +0.91 | 33.9% | 610 | 33.9% | -0.09 | 2.77 | 0.05 | 5.50 | — |
| — | 44.10 | 51.60 | 47.85 | +0.89 | 33.2% | 615 | 33.2% | -0.11 | 1.57 | 0.95 | 2.20 | — |
| — | 40.40 | 46.00 | 43.20 | +0.87 | 32.7% | 620 | 32.7% | -0.13 | 3.98 | 0.25 | 7.70 | — |
| — | 35.10 | 41.60 | 38.35 | +0.84 | 32.2% | 625 | 32.2% | -0.16 | 4.25 | 0.40 | 8.10 | — |
| — | 31.80 | 39.30 | 35.55 | +0.80 | 31.9% | 630 | 31.9% | -0.20 | 2.73 | 0.45 | 5.00 | — |
| — | 28.70 | 35.40 | 32.05 | +0.78 | 31.7% | 632.5 | 31.7% | -0.22 | 4.22 | 1.05 | 7.40 | — |
| — | 26.80 | 34.80 | 30.80 | +0.76 | 31.5% | 635 | 31.5% | -0.24 | 4.90 | 2.00 | 7.80 | — |
| — | 25.50 | 31.40 | 28.45 | +0.73 | 31.4% | 637.5 | 31.4% | -0.27 | 5.20 | 2.60 | 7.80 | — |
| — | 23.00 | 30.90 | 26.95 | +0.71 | 31.3% | 640 | 31.3% | -0.29 | 5.72 | 2.25 | 9.20 | — |
| — | 19.00 | 27.40 | 23.20 | +0.66 | 31.1% | 645 | 31.1% | -0.34 | 6.50 | 5.60 | 7.40 | — |
| — | 17.30 | 25.70 | 21.50 | +0.63 | 31.0% | 647.5 | 31.0% | -0.37 | 7.55 | 4.50 | 10.60 | — |
| — | 16.00 | 24.10 | 20.05 | +0.61 | 30.9% | 650 | 30.9% | -0.39 | 8.45 | 4.70 | 12.20 | — |
| — | 15.80 | 21.40 | 18.60 | +0.57 | 30.8% | 652.5 | 30.8% | -0.43 | 8.65 | 5.20 | 12.10 | — |
| — | 13.30 | 20.10 | 16.70 | +0.54 | 30.8% | 655 | 30.8% | -0.46 | 10.10 | 9.10 | 11.10 | — |
| — | 11.10 | 19.60 | 15.35 | +0.51 | 30.7% | 657.5 | 30.7% | -0.49 | 10.95 | 7.70 | 14.20 | — |
| — | 10.00 | 18.30 | 14.15 | +0.49 | 30.7% | 660 | 30.7% | -0.52 | 12.00 | 8.50 | 15.50 | — |
| — | 8.60 | 16.10 | 12.35 | +0.45 | 30.6% | 662.5 | 30.6% | -0.55 | 13.45 | 11.10 | 15.80 | — |
| — | 7.30 | 15.80 | 11.55 | +0.42 | 30.6% | 665 | 30.6% | -0.58 | 14.20 | 11.00 | 17.40 | — |
| — | 9.20 | 13.80 | 11.50 | +0.39 | 30.6% | 667.5 | 30.6% | -0.61 | 15.90 | 12.40 | 19.40 | — |
| — | 5.10 | 12.90 | 9.00 | +0.36 | 30.6% | 670 | 30.6% | -0.64 | 17.80 | 15.00 | 20.60 | — |
| — | 5.80 | 11.30 | 8.55 | +0.33 | 30.6% | 672.5 | 30.6% | -0.67 | 18.95 | 15.60 | 22.30 | — |
| — | 3.20 | 11.80 | 7.50 | +0.31 | 30.5% | 675 | 30.5% | -0.70 | 20.55 | 17.20 | 23.90 | — |
| — | 4.30 | 11.00 | 7.65 | +0.28 | 30.6% | 677.5 | 30.6% | -0.73 | 22.80 | 18.70 | 26.90 | — |
| — | 5.00 | 8.30 | 6.65 | +0.26 | 30.6% | 680 | 30.6% | -0.75 | 24.20 | 21.00 | 27.40 | — |
| — | 3.80 | 5.50 | 4.65 | +0.21 | 30.6% | 685 | 30.6% | -0.80 | 28.55 | 25.90 | 31.20 | — |
| — | 2.60 | 4.20 | 3.40 | +0.17 | 30.7% | 690 | 30.7% | -0.84 | 32.25 | 28.20 | 36.30 | — |
| — | 2.15 | 3.40 | 2.77 | +0.14 | 30.7% | 695 | 30.7% | -0.87 | 36.60 | 32.90 | 40.30 | — |
| — | 0.30 | 4.70 | 2.50 | +0.11 | 30.9% | 700 | 30.9% | -0.90 | 40.85 | 37.00 | 44.70 | — |
| — | 0.95 | 4.50 | 2.73 | +0.08 | 31.0% | 705 | 31.0% | -0.93 | 46.00 | 43.00 | 49.00 | — |
| — | 0.50 | 2.85 | 1.68 | +0.07 | 31.1% | 710 | 31.1% | -0.95 | 49.90 | 46.10 | 53.70 | — |
| — | 0.25 | 2.40 | 1.32 | +0.05 | 31.3% | 715 | 31.3% | -0.96 | 55.40 | 52.30 | 58.50 | — |
| — | — | 3.30 | — | +0.04 | 31.5% | 720 | 31.5% | -0.97 | 59.10 | 55.20 | 63.00 | — |
| — | — | 4.00 | — | +0.03 | 31.7% | 725 | 31.7% | -0.98 | 64.10 | 60.20 | 68.00 | — |
| — | — | 4.90 | — | +0.02 | 32.0% | 730 | 32.0% | -0.99 | 69.05 | 65.20 | 72.90 | — |
| — | — | — | — | — | — | 735 | — | — | — | — | — | — |
| — | — | 4.90 | — | +0.01 | 32.5% | 740 | 32.5% | -1.00 | 78.90 | 74.80 | 83.00 | — |
| — | — | — | — | — | — | 745 | — | — | — | — | — | — |
| — | 0.05 | 0.80 | 0.42 | +0.01 | 33.1% | 750 | 33.1% | -1.00 | 89.10 | 85.20 | 93.00 | — |
| — | — | — | — | — | — | 755 | — | — | — | — | — | — |
| — | — | 1.05 | — | +0.00 | 33.8% | 760 | 33.8% | -1.00 | 99.10 | 95.20 | 103.00 | — |
| — | — | 3.90 | — | +0.00 | 34.5% | 770 | 34.5% | -1.00 | 109.20 | 105.40 | 113.00 | — |
| — | — | 4.90 | — | +0.00 | 35.2% | 780 | 35.2% | -1.00 | 118.90 | 114.80 | 123.00 | — |
| — | — | 4.90 | — | +0.00 | 36.0% | 790 | 36.0% | -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.