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 | |
| — | 123.90 | 131.70 | 127.80 | +1.00 | 37.0% | 530 | 37.0% | -0.00 | — | — | 6.80 | — |
| — | 114.30 | 121.80 | 118.05 | +1.00 | 36.4% | 540 | 36.4% | -0.00 | — | — | 5.30 | — |
| — | 104.60 | 111.80 | 108.20 | +1.00 | 35.9% | 550 | 35.9% | -0.00 | — | — | 0.15 | — |
| — | 94.80 | 101.80 | 98.30 | +1.00 | 35.5% | 560 | 35.5% | -0.00 | — | — | 0.50 | — |
| — | 84.00 | 91.90 | 87.95 | +1.00 | 35.1% | 570 | 35.1% | -0.00 | — | — | 4.00 | — |
| — | 74.10 | 82.00 | 78.05 | +0.99 | 34.7% | 580 | 34.7% | -0.01 | — | — | 2.35 | — |
| — | 66.50 | 72.20 | 69.35 | +0.98 | 34.4% | 590 | 34.4% | -0.02 | 0.78 | 0.05 | 1.50 | — |
| — | 57.10 | 62.50 | 59.80 | +0.96 | 34.1% | 600 | 34.1% | -0.04 | 0.55 | 0.10 | 1.00 | — |
| — | 52.00 | 57.80 | 54.90 | +0.94 | 33.9% | 605 | 33.9% | -0.06 | — | — | 7.20 | — |
| — | 47.00 | 53.10 | 50.05 | +0.93 | 33.8% | 610 | 33.8% | -0.07 | 1.10 | 1.00 | 1.20 | — |
| — | 42.30 | 48.60 | 45.45 | +0.90 | 33.6% | 615 | 33.6% | -0.10 | — | — | 4.90 | — |
| — | — | — | — | +0.89 | 33.5% | 617.5 | 33.5% | -0.11 | — | — | — | — |
| — | 38.40 | 44.10 | 41.25 | +0.87 | 33.5% | 620 | 33.5% | -0.13 | 2.35 | 0.70 | 4.00 | — |
| — | — | — | — | +0.86 | 33.4% | 622.5 | 33.4% | -0.14 | — | — | — | — |
| — | 32.20 | 40.50 | 36.35 | +0.84 | 33.3% | 625 | 33.3% | -0.16 | 4.28 | 0.25 | 8.30 | — |
| — | — | — | — | +0.82 | 33.3% | 627.5 | 33.3% | -0.18 | — | — | — | — |
| — | 29.50 | 36.20 | 32.85 | +0.80 | 33.2% | 630 | 33.2% | -0.20 | 3.60 | 2.20 | 5.00 | — |
| — | — | — | — | +0.78 | 33.1% | 632.5 | 33.1% | -0.22 | — | — | — | — |
| — | 24.00 | 32.20 | 28.10 | +0.76 | 33.1% | 635 | 33.1% | -0.24 | 4.70 | 3.60 | 5.80 | — |
| — | — | — | — | +0.73 | 33.0% | 637.5 | 33.0% | -0.27 | — | — | — | — |
| — | 21.50 | 28.10 | 24.80 | +0.71 | 32.9% | 640 | 32.9% | -0.29 | 6.05 | 3.80 | 8.30 | — |
| — | — | — | — | +0.68 | 32.9% | 642.5 | 32.9% | -0.32 | — | — | — | — |
| — | 18.20 | 25.00 | 21.60 | +0.66 | 32.8% | 645 | 32.8% | -0.35 | 7.55 | 6.60 | 8.50 | — |
| — | — | — | — | +0.63 | 32.8% | 647.5 | 32.8% | -0.37 | — | — | — | — |
| — | 16.50 | 21.80 | 19.15 | +0.60 | 32.7% | 650 | 32.7% | -0.40 | 10.60 | 7.50 | 13.70 | — |
| — | 14.20 | 20.00 | 17.10 | +0.57 | 32.7% | 652.5 | 32.7% | -0.43 | 11.65 | 9.10 | 14.20 | — |
| — | 12.30 | 18.90 | 15.60 | +0.54 | 32.6% | 655 | 32.6% | -0.46 | 12.45 | 9.00 | 15.90 | — |
| — | 12.50 | 17.70 | 15.10 | +0.51 | 32.6% | 657.5 | 32.6% | -0.49 | 13.45 | 9.80 | 17.10 | — |
| — | 11.00 | 13.00 | 12.00 | +0.48 | 32.6% | 660 | 32.6% | -0.52 | 15.05 | 11.70 | 18.40 | — |
| — | 8.90 | 15.60 | 12.25 | — | — | 662.5 | 32.5% | -0.55 | 15.80 | 11.50 | 20.10 | — |
| — | 8.20 | 14.60 | 11.40 | — | — | 665 | 32.5% | -0.58 | 18.15 | 14.70 | 21.60 | — |
| — | 5.20 | 13.70 | 9.45 | +0.40 | 32.5% | 667.5 | 32.5% | -0.61 | 19.50 | 16.10 | 22.90 | — |
| — | 7.80 | 9.10 | 8.45 | +0.37 | 32.5% | 670 | 32.5% | -0.64 | 20.65 | 17.10 | 24.20 | — |
| — | 4.90 | 11.90 | 8.40 | +0.34 | 32.5% | 672.5 | 32.5% | -0.66 | 23.05 | 19.70 | 26.40 | — |
| — | 3.80 | 10.60 | 7.20 | +0.31 | 32.5% | 675 | 32.5% | -0.69 | 24.65 | 21.30 | 28.00 | — |
| — | 3.30 | 10.30 | 6.80 | +0.29 | 32.5% | 677.5 | 32.5% | -0.71 | 25.40 | 23.20 | 27.60 | — |
| — | 2.65 | 8.90 | 5.78 | +0.26 | 32.5% | 680 | 32.5% | -0.74 | 27.45 | 24.80 | 30.10 | — |
| — | 0.75 | 9.20 | 4.97 | +0.24 | 32.5% | 682.5 | 32.5% | -0.76 | 28.70 | 26.10 | 31.30 | — |
| — | 2.85 | 8.90 | 5.88 | +0.22 | 32.5% | 685 | 32.5% | -0.79 | 31.40 | 28.40 | 34.40 | — |
| — | 3.00 | 8.60 | 5.80 | +0.20 | 32.5% | 687.5 | 32.5% | -0.81 | 32.15 | 29.20 | 35.10 | — |
| — | 1.25 | 7.20 | 4.22 | +0.18 | 32.5% | 690 | 32.5% | -0.83 | 34.90 | 31.60 | 38.20 | — |
| — | 0.55 | 7.00 | 3.77 | +0.16 | 32.5% | 692.5 | 32.5% | -0.84 | 36.00 | 33.20 | 38.80 | — |
| — | 0.85 | 5.30 | 3.08 | +0.15 | 32.5% | 695 | 32.5% | -0.86 | 38.15 | 35.30 | 41.00 | — |
| — | 0.05 | 7.80 | 3.92 | +0.13 | 32.5% | 697.5 | 32.5% | -0.88 | 40.95 | 38.60 | 43.30 | — |
| — | 1.00 | 3.10 | 2.05 | +0.12 | 32.5% | 700 | 32.5% | -0.89 | 43.85 | 39.70 | 48.00 | — |
| — | 0.05 | 7.60 | 3.83 | +0.10 | 32.5% | 702.5 | 32.5% | -0.91 | 46.50 | 43.50 | 49.50 | — |
| — | — | 4.00 | — | +0.09 | 32.5% | 705 | 32.5% | -0.92 | 48.55 | 45.50 | 51.60 | — |
| — | — | — | — | +0.08 | 32.5% | 707.5 | 32.5% | -0.93 | — | — | — | — |
| — | — | — | — | +0.06 | 32.4% | 712.5 | 32.4% | -0.95 | — | — | — | — |
| — | — | — | — | +0.05 | 32.3% | 717.5 | 32.3% | -0.97 | — | — | — | — |
| — | — | — | — | +0.03 | 32.2% | 722.5 | 32.2% | -0.98 | — | — | — | — |
| — | — | — | — | +0.02 | 32.1% | 727.5 | 32.1% | -0.99 | — | — | — | — |
| — | — | — | — | +0.02 | 31.9% | 732.5 | 31.9% | -1.00 | — | — | — | — |
| — | — | 6.90 | — | +0.01 | 31.6% | 740 | 31.6% | -1.00 | 82.55 | 79.00 | 86.10 | — |
| — | — | 6.90 | — | +0.01 | 31.5% | 745 | 31.5% | -1.00 | 87.30 | 84.00 | 90.60 | — |
| — | — | 0.90 | — | +0.00 | 31.3% | 750 | 31.3% | -1.00 | 91.80 | 89.00 | 94.60 | — |
| — | — | 6.80 | — | +0.00 | 31.1% | 760 | 31.1% | -1.00 | 102.70 | 98.60 | 106.80 | — |
| — | — | 6.80 | — | +0.00 | 31.0% | 780 | 31.0% | -1.00 | 122.90 | 119.00 | 126.80 | — |
| — | — | 6.80 | — | +0.00 | 31.4% | 790 | 31.4% | -1.00 | 131.80 | 129.00 | 134.60 | — |
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.