Spot 655.14
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.00 | 66.60 | 63.80 | +0.96 | 33.0% | 592.5 | 33.0% | -0.04 | — | — | 6.80 | — |
| — | 58.60 | 64.10 | 61.35 | +0.96 | 32.8% | 595 | 32.8% | -0.04 | — | — | 3.50 | — |
| — | 56.10 | 61.70 | 58.90 | +0.95 | 32.5% | 597.5 | 32.5% | -0.05 | — | — | 1.35 | — |
| — | 53.70 | 59.30 | 56.50 | +0.95 | 32.3% | 600 | — | — | — | — | 1.30 | — |
| — | 51.30 | 56.90 | 54.10 | — | — | 602.5 | — | — | — | — | 6.00 | — |
| — | 50.20 | 54.50 | 52.35 | +0.93 | 31.8% | 605 | 31.8% | -0.07 | 1.70 | 0.30 | 3.10 | — |
| — | 46.60 | 52.10 | 49.35 | +0.92 | 31.6% | 607.5 | 31.6% | -0.08 | — | — | 2.10 | — |
| — | 45.20 | 49.80 | 47.50 | +0.91 | 31.3% | 610 | 31.3% | -0.09 | 2.35 | 0.50 | 4.20 | — |
| — | 41.90 | 47.50 | 44.70 | +0.90 | 31.1% | 612.5 | 31.1% | -0.10 | — | — | 4.30 | — |
| — | 39.70 | 45.20 | 42.45 | +0.89 | 30.9% | 615 | 30.9% | -0.11 | 2.33 | 0.05 | 4.60 | — |
| — | 37.40 | 43.00 | 40.20 | +0.88 | 30.7% | 617.5 | 30.7% | -0.12 | — | — | 3.40 | — |
| — | 35.30 | 40.80 | 38.05 | +0.86 | 30.5% | 620 | 30.5% | -0.14 | — | — | 2.90 | — |
| — | 33.10 | 38.60 | 35.85 | +0.85 | 30.3% | 622.5 | 30.3% | -0.15 | — | — | 7.40 | — |
| — | 31.00 | 36.10 | 33.55 | +0.83 | 30.1% | 625 | 30.1% | -0.17 | 4.30 | 0.40 | 8.20 | — |
| — | 29.00 | 34.50 | 31.75 | +0.81 | 30.0% | 627.5 | 30.0% | -0.19 | 3.25 | 2.50 | 4.00 | — |
| — | 27.00 | 32.10 | 29.55 | +0.79 | 29.8% | 630 | 29.8% | -0.21 | 2.75 | 1.00 | 4.50 | — |
| — | 25.10 | 30.20 | 27.65 | +0.77 | 29.6% | 632.5 | 29.6% | -0.23 | 4.20 | 2.00 | 6.40 | — |
| — | 23.20 | 28.00 | 25.60 | +0.75 | 29.5% | 635 | 29.5% | -0.26 | 4.95 | 4.20 | 5.70 | — |
| — | 21.40 | 26.00 | 23.70 | +0.72 | 29.3% | 637.5 | 29.3% | -0.28 | 6.05 | 4.30 | 7.80 | — |
| — | 19.40 | 24.90 | 22.15 | +0.70 | 29.2% | 640 | 29.2% | -0.31 | 6.30 | 5.10 | 7.50 | — |
| — | 18.50 | 23.40 | 20.95 | +0.67 | 29.1% | 642.5 | 29.1% | -0.33 | 6.50 | 3.70 | 9.30 | — |
| — | 16.40 | 20.70 | 18.55 | +0.64 | 29.0% | 645 | 29.0% | -0.36 | 7.45 | 4.40 | 10.50 | — |
| — | 15.00 | 19.60 | 17.30 | +0.61 | 28.9% | 647.5 | 28.9% | -0.39 | 8.70 | 6.10 | 11.30 | — |
| — | 12.80 | 17.90 | 15.35 | +0.58 | 28.8% | 650 | 28.8% | -0.42 | 10.45 | 8.50 | 12.40 | — |
| — | 12.20 | 16.70 | 14.45 | +0.55 | 28.7% | 652.5 | 28.7% | -0.45 | 10.65 | 8.20 | 13.10 | — |
| — | 10.10 | 14.10 | 12.10 | +0.52 | 28.6% | 655 | 28.6% | -0.48 | 11.95 | 9.30 | 14.60 | — |
| — | 9.10 | 13.90 | 11.50 | +0.49 | 28.6% | 657.5 | 28.6% | -0.51 | 12.55 | 9.60 | 15.50 | — |
| — | 9.30 | 12.30 | 10.80 | +0.46 | 28.5% | 660 | 28.5% | -0.54 | 14.05 | 10.80 | 17.30 | — |
| — | 8.00 | 12.00 | 10.00 | +0.43 | 28.5% | 662.5 | 28.5% | -0.57 | 15.75 | 12.90 | 18.60 | — |
| — | 7.40 | 10.00 | 8.70 | +0.40 | 28.5% | 665 | 28.5% | -0.60 | 16.90 | 14.40 | 19.40 | — |
| — | 6.10 | 9.20 | 7.65 | +0.37 | 28.5% | 667.5 | 28.5% | -0.63 | 19.75 | 17.00 | 22.50 | — |
| — | 5.60 | 8.70 | 7.15 | +0.34 | 28.5% | 670 | 28.5% | -0.66 | 20.90 | 19.00 | 22.80 | — |
| — | 2.00 | 8.60 | 5.30 | +0.32 | 28.5% | 672.5 | 28.5% | -0.69 | 23.30 | 20.60 | 26.00 | — |
| — | 1.00 | 6.70 | 3.85 | +0.29 | 28.5% | 675 | 28.5% | -0.72 | 24.65 | 22.30 | 27.00 | — |
| — | 1.60 | 9.10 | 5.35 | +0.26 | 28.6% | 677.5 | 28.6% | -0.74 | 26.45 | 24.00 | 28.90 | — |
| — | 0.50 | 6.50 | 3.50 | +0.24 | 28.6% | 680 | 28.6% | -0.76 | 28.45 | 26.00 | 30.90 | — |
| — | 0.70 | 7.90 | 4.30 | +0.22 | 28.7% | 682.5 | 28.7% | -0.79 | 30.45 | 28.00 | 32.90 | — |
| — | 2.10 | 4.50 | 3.30 | +0.20 | 28.7% | 685 | 28.7% | -0.81 | 32.50 | 30.10 | 34.90 | — |
| — | — | 3.40 | — | +0.18 | 28.8% | 687.5 | 28.8% | -0.83 | 34.30 | 31.50 | 37.10 | — |
| — | 1.40 | 4.90 | 3.15 | +0.16 | 28.9% | 690 | 28.9% | -0.85 | 35.60 | 32.90 | 38.30 | — |
| — | 0.05 | 7.20 | 3.62 | +0.15 | 29.0% | 692.5 | 29.0% | -0.86 | 38.30 | 35.10 | 41.50 | — |
| — | — | 4.60 | — | +0.13 | 29.1% | 695 | 29.1% | -0.88 | 40.95 | 38.10 | 43.80 | — |
| — | 0.70 | 1.80 | 1.25 | +0.11 | 29.3% | 700 | 29.3% | -0.90 | 45.70 | 43.00 | 48.40 | — |
| — | — | 4.30 | — | +0.08 | 29.6% | 705 | 29.6% | -0.93 | 50.35 | 47.60 | 53.10 | — |
| — | — | 1.15 | — | +0.07 | 29.8% | 710 | 29.8% | -0.95 | 54.30 | 50.70 | 57.90 | — |
| — | — | 7.00 | — | +0.04 | 30.5% | 720 | 30.5% | -0.97 | 65.00 | 62.30 | 67.70 | — |
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.