Spot 656.99
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 123.60 | 131.40 | 127.50 | +1.00 | 44.3% | 530 | 44.3% | +0.00 | — | — | 8.60 | — |
| — | 113.60 | 121.40 | 117.50 | +1.00 | 43.3% | 540 | 43.3% | +0.00 | — | — | 6.80 | — |
| — | 103.60 | 111.40 | 107.50 | +1.00 | 42.4% | 550 | 42.4% | +0.00 | — | — | 0.05 | — |
| — | 93.60 | 101.40 | 97.50 | +1.00 | 41.6% | 560 | 41.6% | +0.00 | — | — | 6.80 | — |
| — | 83.60 | 91.40 | 87.50 | +1.00 | 40.8% | 570 | 40.8% | -0.00 | — | — | 6.80 | — |
| — | 73.30 | 81.80 | 77.55 | +1.00 | 40.1% | 580 | 40.1% | -0.00 | — | — | 3.00 | — |
| — | 63.60 | 71.40 | 67.50 | +1.00 | 39.4% | 590 | 39.4% | -0.00 | — | — | 6.80 | — |
| — | 55.80 | 61.40 | 58.60 | +1.00 | 38.7% | 600 | 38.7% | -0.00 | — | — | 2.70 | — |
| — | 50.20 | 55.70 | 52.95 | — | — | 605 | 38.4% | -0.00 | — | — | 6.80 | — |
| — | 45.30 | 51.40 | 48.35 | +1.00 | 38.1% | 610 | 38.1% | -0.00 | — | — | 0.25 | — |
| — | 40.70 | 46.50 | 43.60 | +0.99 | 37.8% | 615 | 37.8% | -0.01 | — | — | 3.00 | — |
| — | 37.80 | 44.00 | 40.90 | +0.99 | 37.7% | 617.5 | 37.7% | -0.01 | — | — | 0.45 | — |
| — | 34.50 | 41.50 | 38.00 | +0.98 | 37.5% | 620 | 37.5% | -0.02 | — | — | 1.10 | — |
| — | 33.90 | 39.10 | 36.50 | +0.98 | 37.4% | 622.5 | 37.4% | -0.02 | — | — | 0.35 | — |
| — | 30.90 | 35.80 | 33.35 | +0.97 | 37.3% | 625 | 37.3% | -0.03 | — | — | 1.85 | — |
| — | 27.90 | 34.20 | 31.05 | +0.95 | 37.1% | 627.5 | — | — | — | — | 2.55 | — |
| — | 26.20 | 31.90 | 29.05 | — | — | 630 | — | — | 0.70 | 0.10 | 1.30 | — |
| — | 24.40 | 29.50 | 26.95 | — | — | 632.5 | — | — | — | — | 4.40 | — |
| — | 21.40 | 26.60 | 24.00 | — | — | 635 | — | — | 1.00 | 0.40 | 1.60 | — |
| — | 18.40 | 23.70 | 21.05 | — | — | 637.5 | — | — | 3.70 | 0.50 | 6.90 | — |
| — | 17.00 | 23.00 | 20.00 | — | — | 640 | — | — | 1.40 | 0.05 | 2.75 | — |
| — | 14.90 | 19.60 | 17.25 | +0.80 | 36.5% | 642.5 | 36.5% | -0.20 | 2.08 | 0.15 | 4.00 | — |
| — | 12.80 | 17.40 | 15.10 | +0.76 | 36.5% | 645 | 36.5% | -0.24 | 2.60 | 1.20 | 4.00 | — |
| — | 11.20 | 16.70 | 13.95 | +0.71 | 36.4% | 647.5 | 36.4% | -0.29 | 4.92 | 1.25 | 8.60 | — |
| — | 7.70 | 15.90 | 11.80 | +0.66 | 36.3% | 650 | 36.3% | -0.34 | 3.27 | 2.15 | 4.40 | — |
| — | 6.10 | 12.10 | 9.10 | +0.61 | 36.3% | 652.5 | 36.3% | -0.39 | 5.40 | 2.20 | 8.60 | — |
| — | 5.30 | 9.20 | 7.25 | +0.55 | 36.2% | 655 | 36.2% | -0.45 | 5.90 | 3.20 | 8.60 | — |
| — | 5.80 | 7.80 | 6.80 | +0.50 | 36.2% | 657.5 | 36.2% | -0.50 | 6.55 | 3.30 | 9.80 | — |
| — | 3.80 | 7.70 | 5.75 | +0.44 | 36.1% | 660 | 36.1% | -0.56 | 9.40 | 6.10 | 12.70 | — |
| — | 1.15 | 9.70 | 5.42 | +0.39 | 36.1% | 662.5 | 36.1% | -0.62 | 10.80 | 7.60 | 14.00 | — |
| — | 1.30 | 9.00 | 5.15 | +0.33 | 36.2% | 665 | 36.2% | -0.67 | 12.25 | 9.20 | 15.30 | — |
| — | 0.85 | 8.60 | 4.72 | +0.28 | 36.2% | 667.5 | 36.2% | -0.72 | 13.35 | 11.10 | 15.60 | — |
| — | 0.60 | 4.90 | 2.75 | +0.24 | 36.3% | 670 | 36.3% | -0.76 | 15.15 | 11.00 | 19.30 | — |
| — | 0.20 | 7.90 | 4.05 | +0.20 | 36.5% | 672.5 | 36.5% | -0.80 | 17.05 | 13.20 | 20.90 | — |
| — | 0.05 | 6.10 | 3.08 | +0.16 | 36.7% | 675 | 36.7% | -0.84 | 18.60 | 16.40 | 20.80 | — |
| — | 0.65 | 2.05 | 1.35 | +0.13 | 36.9% | 677.5 | 36.9% | -0.87 | 21.70 | 18.30 | 25.10 | — |
| — | — | 3.50 | — | +0.11 | 37.3% | 680 | 37.3% | -0.89 | 23.50 | 19.40 | 27.60 | — |
| — | — | 2.35 | — | +0.09 | 37.6% | 682.5 | 37.6% | -0.91 | 26.00 | 23.30 | 28.70 | — |
| — | — | 1.70 | — | +0.07 | 38.1% | 685 | 38.1% | -0.93 | 28.30 | 25.50 | 31.10 | — |
| — | — | 1.60 | — | +0.06 | 38.5% | 687.5 | 38.5% | -0.95 | 30.30 | 27.90 | 32.70 | — |
| — | 0.10 | 0.55 | 0.33 | +0.05 | 39.0% | 690 | 39.0% | -0.96 | 32.70 | 29.00 | 36.40 | — |
| — | 0.20 | 1.70 | 0.95 | +0.04 | 39.5% | 692.5 | 39.5% | -0.97 | 34.70 | 31.50 | 37.90 | — |
| — | 0.15 | 1.05 | 0.60 | +0.03 | 40.0% | 695 | 40.0% | -0.97 | 37.70 | 34.00 | 41.40 | — |
| — | — | 0.60 | — | +0.02 | 40.4% | 697.5 | 40.4% | -0.98 | 39.60 | 36.50 | 42.70 | 4 |
| — | 0.05 | 0.45 | 0.25 | +0.02 | 40.7% | 700 | 40.7% | -0.99 | 42.50 | 39.00 | 46.00 | — |
| — | — | 0.35 | — | — | — | 702.5 | 41.0% | -0.99 | 44.35 | 41.50 | 47.20 | — |
| — | — | 0.85 | — | +0.01 | 41.1% | 705 | 41.1% | -0.99 | 46.75 | 44.00 | 49.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 41.1% | 707.5 | 41.1% | -1.00 | 49.40 | 46.50 | 52.30 | — |
| — | — | 0.35 | — | +0.00 | 40.9% | 712.5 | 40.9% | -1.00 | 54.20 | 51.50 | 56.90 | — |
| — | — | 0.35 | — | +0.00 | 40.2% | 717.5 | 40.2% | -1.00 | 59.35 | 56.50 | 62.20 | — |
| — | — | 1.20 | — | +0.00 | 39.3% | 722.5 | 39.3% | -1.00 | 64.15 | 61.50 | 66.80 | — |
| — | — | 6.80 | — | +0.00 | 38.2% | 727.5 | 38.2% | -1.00 | 69.40 | 66.50 | 72.30 | — |
| — | — | 5.30 | — | +0.00 | 37.3% | 732.5 | 37.3% | -1.00 | 74.50 | 71.50 | 77.50 | — |
| — | — | 4.90 | — | +0.00 | 36.1% | 740 | 36.1% | -1.00 | 81.85 | 79.00 | 84.70 | — |
| — | — | 8.60 | — | +0.00 | 35.6% | 745 | 35.6% | -1.00 | 87.90 | 84.00 | 91.80 | — |
| — | — | 1.10 | — | +0.00 | 35.3% | 750 | 35.3% | -1.00 | 91.70 | 89.00 | 94.40 | — |
| — | — | 0.05 | — | +0.00 | 35.1% | 760 | 35.1% | -1.00 | 101.90 | 99.00 | 104.80 | — |
| — | — | 8.60 | — | +0.00 | 35.1% | 765 | 35.1% | -1.00 | 106.80 | 104.00 | 109.60 | — |
| — | — | 8.60 | — | +0.00 | 35.2% | 775 | 35.2% | -1.00 | 117.90 | 114.00 | 121.80 | — |
| — | — | 8.60 | — | +0.00 | 35.4% | 780 | 35.4% | -1.00 | 121.80 | 119.00 | 124.60 | — |
| — | — | 8.60 | — | +0.00 | 35.7% | 790 | 35.7% | -1.00 | 132.90 | 129.00 | 136.80 | — |
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.