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 | |
| — | 130.00 | 139.00 | 134.50 | +0.95 | 49.1% | 530 | 49.1% | -0.05 | — | — | 4.90 | — |
| — | 120.20 | 129.00 | 124.60 | +0.94 | 47.6% | 540 | 47.6% | -0.06 | — | — | 4.90 | — |
| — | 111.00 | 120.00 | 115.50 | +0.92 | 46.2% | 550 | 46.2% | -0.08 | — | — | 4.90 | — |
| — | 101.10 | 110.00 | 105.55 | +0.91 | 44.8% | 560 | 44.8% | -0.09 | 3.88 | 0.05 | 7.70 | — |
| — | 92.00 | 101.00 | 96.50 | +0.89 | 43.5% | 570 | 43.5% | -0.11 | 4.30 | 0.30 | 8.30 | — |
| — | 83.00 | 92.00 | 87.50 | +0.87 | 42.3% | 580 | 42.3% | -0.13 | 4.90 | 1.00 | 8.80 | — |
| — | 75.00 | 83.90 | 79.45 | +0.84 | 41.2% | 590 | 41.2% | -0.16 | 5.40 | 1.20 | 9.60 | — |
| — | 66.00 | 75.00 | 70.50 | +0.81 | 40.2% | 600 | 40.2% | -0.19 | 7.15 | 3.00 | 11.30 | — |
| — | 58.00 | 66.00 | 62.00 | +0.77 | 39.3% | 610 | 39.3% | -0.23 | 8.85 | 5.00 | 12.70 | — |
| — | 51.00 | 59.50 | 55.25 | +0.73 | 38.6% | 620 | 38.6% | -0.27 | 11.95 | 8.00 | 15.90 | — |
| — | 44.00 | 51.10 | 47.55 | +0.68 | 38.0% | 630 | 38.0% | -0.32 | 15.00 | 11.00 | 19.00 | — |
| — | 37.80 | 44.60 | 41.20 | +0.63 | 37.5% | 640 | 37.5% | -0.37 | 18.35 | 14.10 | 22.60 | — |
| — | 31.10 | 40.10 | 35.60 | +0.57 | 37.1% | 650 | 37.1% | -0.43 | 22.65 | 18.40 | 26.90 | — |
| — | 26.00 | 33.00 | 29.50 | +0.52 | 36.8% | 660 | 36.8% | -0.49 | 27.45 | 23.20 | 31.70 | — |
| — | 21.30 | 30.50 | 25.90 | +0.46 | 36.6% | 670 | 36.6% | -0.54 | 32.10 | 28.60 | 35.60 | — |
| — | 17.10 | 25.60 | 21.35 | +0.40 | 36.5% | 680 | 36.5% | -0.60 | 38.25 | 33.50 | 43.00 | — |
| — | 13.40 | 21.80 | 17.60 | +0.35 | 36.5% | 690 | 36.5% | -0.66 | 46.40 | 43.50 | 49.30 | — |
| — | 11.00 | 18.60 | 14.80 | +0.30 | 36.5% | 700 | 36.5% | -0.71 | 52.55 | 49.00 | 56.10 | — |
| — | 7.90 | 15.70 | 11.80 | +0.26 | 36.6% | 710 | 36.6% | -0.75 | 59.60 | 56.00 | 63.20 | — |
| — | 5.00 | 13.30 | 9.15 | +0.22 | 36.7% | 720 | 36.7% | -0.79 | 66.40 | 62.00 | 70.80 | — |
| — | 4.90 | 11.30 | 8.10 | +0.18 | 36.8% | 730 | 36.8% | -0.83 | 74.65 | 70.50 | 78.80 | — |
| — | 2.00 | 9.80 | 5.90 | +0.15 | 37.0% | 740 | 37.0% | -0.86 | 83.10 | 79.00 | 87.20 | — |
| — | 1.10 | 8.90 | 5.00 | +0.12 | 37.1% | 750 | 37.1% | -0.89 | 92.00 | 88.00 | 96.00 | — |
| — | 0.25 | 8.40 | 4.33 | — | — | 760 | — | — | 101.05 | 97.00 | 105.10 | — |
| — | 0.05 | 8.10 | 4.08 | +0.08 | 37.2% | 770 | 37.2% | -0.93 | 110.40 | 106.30 | 114.50 | — |
| — | 0.05 | 7.80 | 3.92 | +0.07 | 37.1% | 780 | 37.1% | -0.95 | 119.75 | 115.50 | 124.00 | — |
| — | — | 4.90 | — | +0.05 | 37.0% | 790 | 37.0% | -0.97 | 129.55 | 125.50 | 133.60 | — |
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.