Spot 660.56
· 170 contratti su 3 scadenze
· fonte ibkr
· catturata 20/10 02:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.50 | 105.50 | 103.00 | +0.97 | 30.2% | 560 | 30.2% | -0.03 | — | — | 4.10 | — |
| — | 95.70 | 100.70 | 98.20 | +0.97 | 29.5% | 565 | 29.5% | -0.03 | — | — | 4.10 | — |
| — | 90.70 | 95.70 | 93.20 | +0.97 | 28.8% | 570 | 28.8% | -0.03 | — | — | 4.20 | — |
| — | 85.90 | 90.90 | 88.40 | +0.96 | 28.0% | 575 | 28.0% | -0.04 | 2.58 | 0.95 | 4.20 | — |
| — | 81.00 | 86.00 | 83.50 | +0.96 | 27.3% | 580 | 27.3% | -0.04 | — | — | 4.30 | — |
| — | 76.20 | 81.20 | 78.70 | +0.95 | 26.5% | 585 | — | — | — | — | 4.30 | — |
| — | 71.30 | 76.30 | 73.80 | +0.94 | 24.2% | 590 | — | — | — | — | 4.40 | — |
| — | 66.50 | 71.50 | 69.00 | — | — | 595 | — | — | — | — | 4.50 | — |
| — | 61.70 | 66.70 | 64.20 | +0.92 | 24.0% | 600 | 26.4% | -0.08 | — | — | 4.60 | — |
| — | 57.00 | 62.00 | 59.50 | — | — | 605 | 23.2% | -0.09 | — | — | 4.70 | — |
| — | 52.20 | 57.20 | 54.70 | — | — | 610 | — | — | — | — | 4.80 | — |
| — | 47.50 | 52.50 | 50.00 | +0.89 | 21.6% | 615 | 21.8% | -0.12 | — | — | 4.80 | — |
| — | 43.30 | 48.30 | 45.80 | +0.87 | 20.8% | 620 | — | — | — | — | 3.10 | — |
| — | 38.70 | 43.70 | 41.20 | — | — | 625 | — | — | 3.15 | 0.70 | 5.60 | — |
| — | 34.40 | 39.40 | 36.90 | +0.82 | 19.3% | 630 | — | — | 3.85 | 1.40 | 6.30 | — |
| — | 30.00 | 35.00 | 32.50 | +0.79 | 18.7% | 635 | 18.7% | -0.21 | 4.60 | 2.10 | 7.10 | — |
| — | 25.90 | 30.90 | 28.40 | +0.75 | 18.0% | 640 | — | — | 5.40 | 2.90 | 7.90 | — |
| — | 21.90 | 26.90 | 24.40 | — | — | 645 | 17.4% | -0.30 | 6.35 | 3.90 | 8.80 | — |
| — | 18.30 | 23.20 | 20.75 | +0.66 | 16.9% | 650 | 16.9% | -0.35 | 7.80 | 5.30 | 10.30 | — |
| — | 14.80 | 19.80 | 17.30 | — | — | 655 | 16.4% | -0.40 | 9.40 | 6.90 | 11.90 | — |
| — | 11.80 | 16.70 | 14.25 | +0.54 | 16.0% | 660 | 16.0% | -0.47 | 11.30 | 8.80 | 13.80 | — |
| — | 9.00 | 14.00 | 11.50 | +0.48 | 15.6% | 665 | 15.6% | -0.53 | 13.55 | 11.10 | 16.00 | — |
| — | 8.10 | 13.00 | 10.55 | +0.41 | 15.3% | 670 | — | — | 16.15 | 13.70 | 18.60 | — |
| — | 4.50 | 9.50 | 7.00 | +0.35 | 15.1% | 675 | — | — | 19.25 | 16.80 | 21.70 | — |
| — | 2.80 | 7.70 | 5.25 | +0.29 | 14.9% | 680 | 14.9% | -0.74 | 22.60 | 20.10 | 25.10 | — |
| — | 1.40 | 6.30 | 3.85 | +0.23 | 14.8% | 685 | 14.8% | -0.80 | 26.55 | 24.10 | 29.00 | — |
| — | 0.30 | 5.20 | 2.75 | +0.18 | 14.7% | 690 | 14.7% | -0.86 | 30.60 | 28.10 | 33.10 | — |
| — | — | 2.50 | — | +0.14 | 14.8% | 695 | 14.8% | -0.90 | 35.20 | 32.70 | 37.70 | — |
| — | — | 4.90 | — | +0.11 | 14.9% | 700 | 14.9% | -0.94 | 39.80 | 37.30 | 42.30 | — |
| — | 0.95 | 5.50 | 3.23 | +0.09 | 15.0% | 705 | 15.0% | -0.97 | 44.70 | 42.20 | 47.20 | — |
| — | — | 0.95 | — | +0.07 | 15.3% | 710 | 15.3% | -1.00 | 49.70 | 47.20 | 52.20 | — |
| — | 0.15 | 5.10 | 2.62 | +0.05 | 15.6% | 715 | 15.6% | -1.00 | 54.70 | 52.20 | 57.20 | — |
| — | — | 4.90 | — | +0.04 | 15.9% | 720 | 15.9% | -1.00 | 59.70 | 57.20 | 62.20 | — |
| — | 0.15 | 4.90 | 2.52 | +0.03 | 16.4% | 725 | 16.4% | -1.00 | 64.70 | 62.20 | 67.20 | — |
| — | — | 4.90 | — | +0.03 | 16.8% | 730 | 16.8% | -1.00 | 69.70 | 67.20 | 72.20 | — |
| — | — | 4.90 | — | +0.02 | 17.4% | 735 | 17.4% | -1.00 | 74.70 | 72.20 | 77.20 | — |
| — | — | 4.90 | — | +0.02 | 18.0% | 740 | 18.0% | -1.00 | 79.70 | 77.20 | 82.20 | — |
| — | — | 4.90 | — | +0.02 | 18.7% | 745 | 18.7% | -1.00 | 84.70 | 82.20 | 87.20 | — |
| — | — | 4.90 | — | +0.02 | 19.4% | 750 | 19.4% | -1.00 | 89.70 | 87.20 | 92.20 | — |
| — | — | 4.90 | — | +0.02 | 20.1% | 755 | 20.1% | -1.00 | 94.70 | 92.20 | 97.20 | — |
| — | — | 4.90 | — | +0.01 | 21.0% | 760 | 21.0% | -1.00 | 99.70 | 97.20 | 102.20 | — |
| — | — | 4.90 | — | +0.01 | 21.8% | 765 | 21.8% | -1.00 | 104.70 | 102.20 | 107.20 | — |
| — | — | 4.90 | — | +0.01 | 22.7% | 770 | 22.7% | -1.00 | 109.70 | 107.20 | 112.20 | — |
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.