Spot 656.27
· 206 contratti su 4 scadenze
· fonte ibkr
· catturata 01/10 04:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.50 | 65.40 | 62.95 | +0.96 | 26.6% | 595 | 26.6% | -0.04 | 2.50 | 0.10 | 4.90 | — |
| — | 55.50 | 60.40 | 57.95 | +0.96 | 25.9% | 600 | 25.9% | -0.04 | — | — | 4.90 | — |
| — | 50.50 | 55.40 | 52.95 | +0.95 | 25.2% | 605 | 25.2% | -0.05 | — | — | 4.90 | — |
| — | 45.60 | 50.50 | 48.05 | +0.94 | 24.4% | 610 | 24.4% | -0.07 | — | — | 4.90 | — |
| — | 41.00 | 45.90 | 43.45 | +0.92 | 23.6% | 615 | — | — | — | — | 4.90 | — |
| — | 36.00 | 40.90 | 38.45 | — | — | 620 | 22.7% | -0.10 | — | — | 4.90 | — |
| — | 31.50 | 36.40 | 33.95 | +0.88 | 21.9% | 625 | 21.9% | -0.12 | 2.12 | 0.05 | 4.20 | — |
| — | 27.00 | 32.00 | 29.50 | +0.86 | 21.0% | 630 | 21.0% | -0.14 | 2.17 | 0.05 | 4.30 | — |
| — | 22.50 | 27.40 | 24.95 | +0.82 | 20.1% | 635 | 20.1% | -0.18 | — | — | 4.90 | — |
| — | 18.80 | 23.00 | 20.90 | +0.78 | 19.3% | 640 | 19.3% | -0.23 | 3.50 | 1.00 | 6.00 | — |
| — | 14.60 | 19.20 | 16.90 | +0.72 | 18.4% | 645 | 18.4% | -0.28 | 4.45 | 2.00 | 6.90 | — |
| — | 11.30 | 15.50 | 13.40 | +0.66 | 17.7% | 650 | 17.7% | -0.35 | 5.95 | 3.50 | 8.40 | — |
| — | 8.10 | 12.50 | 10.30 | +0.57 | 17.0% | 655 | 17.0% | -0.43 | 7.70 | 5.50 | 9.90 | — |
| — | 5.10 | 9.50 | 7.30 | +0.48 | 16.3% | 660 | 16.3% | -0.53 | 10.20 | 8.00 | 12.40 | — |
| — | 3.10 | 7.50 | 5.30 | +0.39 | 15.8% | 665 | 15.8% | -0.63 | 13.00 | 11.00 | 15.00 | — |
| — | 1.10 | 6.00 | 3.55 | +0.29 | 15.3% | 670 | 15.3% | -0.72 | 16.05 | 13.70 | 18.40 | — |
| — | 1.40 | 3.80 | 2.60 | +0.21 | 15.0% | 675 | 15.0% | -0.81 | 20.05 | 17.60 | 22.50 | — |
| — | — | 4.90 | — | +0.15 | 14.7% | 680 | 14.7% | -0.88 | 24.05 | 21.60 | 26.50 | — |
| — | — | 1.90 | — | +0.10 | 14.5% | 685 | 14.5% | -0.94 | 28.95 | 26.50 | 31.40 | — |
| — | — | 2.40 | — | +0.06 | 14.4% | 690 | 14.4% | -0.98 | 33.55 | 31.10 | 36.00 | — |
| — | — | 4.90 | — | +0.04 | 14.5% | 695 | 14.5% | -1.00 | 38.55 | 36.10 | 41.00 | — |
| — | — | 4.90 | — | +0.02 | 14.6% | 700 | 14.6% | -1.00 | 43.55 | 41.10 | 46.00 | — |
| — | — | 4.90 | — | +0.01 | 14.8% | 705 | 14.8% | -1.00 | 48.55 | 46.10 | 51.00 | — |
| — | — | 4.90 | — | +0.01 | 15.1% | 710 | 15.1% | -1.00 | 53.55 | 51.10 | 56.00 | — |
| — | — | 4.90 | — | +0.00 | 15.5% | 715 | 15.5% | -1.00 | 58.55 | 56.10 | 61.00 | — |
| — | — | 4.90 | — | +0.00 | 16.0% | 720 | 16.0% | -1.00 | 63.55 | 61.10 | 66.00 | — |
| — | — | 4.90 | — | +0.00 | 16.5% | 725 | 16.5% | -1.00 | 68.55 | 66.10 | 71.00 | — |
| — | — | 4.90 | — | +0.00 | 17.1% | 730 | 17.1% | -1.00 | 73.55 | 71.10 | 76.00 | — |
| — | — | 4.90 | — | +0.00 | 17.7% | 735 | 17.7% | -1.00 | 78.55 | 76.10 | 81.00 | — |
| — | — | 4.90 | — | +0.00 | 18.4% | 740 | 18.4% | -1.00 | 83.55 | 81.10 | 86.00 | — |
| — | — | 4.90 | — | +0.00 | 19.1% | 745 | 19.1% | -1.00 | 88.55 | 86.10 | 91.00 | — |
| — | — | 4.90 | — | +0.00 | 19.7% | 750 | 19.7% | -1.00 | 93.55 | 91.10 | 96.00 | — |
| — | — | 4.90 | — | +0.00 | 20.4% | 755 | 20.4% | -1.00 | 98.55 | 96.10 | 101.00 | — |
| — | — | 4.90 | — | +0.00 | 21.0% | 760 | 21.0% | -1.00 | 103.55 | 101.10 | 106.00 | — |
| — | — | 4.90 | — | +0.00 | 21.5% | 765 | 21.5% | -1.00 | 108.55 | 106.10 | 111.00 | — |
| — | — | 4.90 | — | +0.00 | 21.9% | 770 | 21.9% | -1.00 | 113.55 | 111.10 | 116.00 | — |
| — | — | 4.90 | — | +0.00 | 22.2% | 775 | 22.2% | -1.00 | 118.55 | 116.10 | 121.00 | — |
| — | — | 4.90 | — | +0.00 | 22.4% | 780 | 22.4% | -1.00 | 123.55 | 121.10 | 126.00 | — |
| — | — | 4.90 | — | +0.00 | 22.4% | 785 | 22.4% | -1.00 | 128.55 | 126.10 | 131.00 | — |
| — | — | 4.90 | — | +0.00 | 22.3% | 790 | 22.3% | -1.00 | 133.55 | 131.10 | 136.00 | — |
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.