Spot 658.67
· 250 contratti su 4 scadenze
· fonte ibkr
· catturata 15/10 04:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.10 | 104.00 | 101.55 | — | — | 560 | — | — | — | — | 4.00 | — |
| — | 94.50 | 99.40 | 96.95 | — | — | 565 | — | — | — | — | 4.00 | — |
| — | 89.50 | 94.40 | 91.95 | — | — | 570 | — | — | — | — | 3.90 | — |
| — | 84.50 | 89.40 | 86.95 | — | — | 575 | — | — | — | — | 4.20 | — |
| — | 79.60 | 84.50 | 82.05 | — | — | 580 | — | — | — | — | 4.00 | — |
| — | 75.00 | 79.90 | 77.45 | +0.94 | 25.0% | 585 | 25.0% | -0.06 | — | — | 4.30 | — |
| — | 70.00 | 74.90 | 72.45 | +0.94 | 24.2% | 590 | 24.2% | -0.06 | — | — | 4.40 | — |
| — | 65.10 | 70.00 | 67.55 | +0.93 | 23.6% | 595 | 23.6% | -0.07 | — | — | 4.50 | — |
| — | 60.50 | 65.40 | 62.95 | +0.92 | 22.9% | 600 | 22.9% | -0.08 | — | — | 4.60 | — |
| — | 56.00 | 60.90 | 58.45 | +0.90 | 22.2% | 605 | 22.2% | -0.10 | — | — | 4.80 | — |
| — | 51.10 | 56.00 | 53.55 | +0.89 | 21.5% | 610 | 21.5% | -0.11 | 2.55 | 0.10 | 5.00 | — |
| — | 46.60 | 51.50 | 49.05 | +0.87 | 20.9% | 615 | 20.9% | -0.13 | 3.55 | 2.10 | 5.00 | — |
| — | 42.10 | 47.00 | 44.55 | +0.85 | 20.3% | 620 | 20.3% | -0.15 | 3.45 | 1.00 | 5.90 | — |
| — | 38.20 | 42.30 | 40.25 | +0.83 | 19.6% | 625 | 19.6% | -0.17 | 4.05 | 2.40 | 5.70 | — |
| — | 33.90 | 38.00 | 35.95 | +0.80 | 19.0% | 630 | 19.0% | -0.20 | 4.65 | 3.10 | 6.20 | — |
| — | 29.80 | 33.80 | 31.80 | +0.77 | 18.5% | 635 | 18.5% | -0.24 | 5.10 | 4.00 | 6.20 | — |
| — | 25.90 | 29.90 | 27.90 | +0.73 | 17.9% | 640 | 17.9% | -0.27 | 6.15 | 4.10 | 8.20 | — |
| — | 22.50 | 26.10 | 24.30 | +0.69 | 17.4% | 645 | 17.4% | -0.32 | 7.95 | 6.50 | 9.40 | — |
| — | 18.90 | 22.60 | 20.75 | +0.64 | 16.9% | 650 | 16.9% | -0.37 | 9.55 | 8.00 | 11.10 | — |
| — | 15.80 | 19.30 | 17.55 | +0.59 | 16.4% | 655 | 16.4% | -0.42 | 10.75 | 8.80 | 12.70 | — |
| — | 12.80 | 15.60 | 14.20 | +0.53 | 16.0% | 660 | 16.0% | -0.48 | 12.85 | 11.00 | 14.70 | — |
| — | 10.00 | 13.00 | 11.50 | +0.47 | 15.6% | 665 | 15.6% | -0.54 | 15.10 | 13.20 | 17.00 | — |
| — | 8.10 | 11.50 | 9.80 | +0.41 | 15.3% | 670 | 15.3% | -0.61 | 18.05 | 15.60 | 20.50 | — |
| — | 4.60 | 9.50 | 7.05 | +0.35 | 15.1% | 675 | 15.1% | -0.68 | 21.05 | 18.60 | 23.50 | — |
| — | 4.10 | 7.00 | 5.55 | +0.29 | 14.8% | 680 | 14.8% | -0.74 | 24.65 | 22.60 | 26.70 | — |
| — | 3.40 | 4.90 | 4.15 | +0.24 | 14.7% | 685 | 14.7% | -0.80 | 28.30 | 26.40 | 30.20 | — |
| — | 1.30 | 5.00 | 3.15 | +0.19 | 14.6% | 690 | 14.6% | -0.85 | 32.50 | 30.50 | 34.50 | — |
| — | 1.10 | 4.70 | 2.90 | +0.15 | 14.6% | 695 | 14.6% | -0.90 | 36.95 | 34.50 | 39.40 | — |
| — | — | 4.90 | — | +0.12 | 14.6% | 700 | 14.6% | -0.94 | 41.55 | 39.10 | 44.00 | — |
| — | — | 4.90 | — | +0.09 | 14.7% | 705 | 14.7% | -0.97 | 46.55 | 44.10 | 49.00 | — |
| — | — | 4.90 | — | +0.07 | 14.9% | 710 | 14.9% | -1.00 | 51.55 | 49.10 | 54.00 | — |
| — | 0.10 | 5.00 | 2.55 | +0.06 | 15.2% | 715 | 15.2% | -1.00 | 56.55 | 54.10 | 59.00 | — |
| — | — | 4.90 | — | +0.04 | 15.5% | 720 | 15.5% | -1.00 | 61.45 | 59.00 | 63.90 | — |
| — | 0.10 | 4.90 | 2.50 | +0.04 | 15.9% | 725 | 15.9% | -1.00 | 66.55 | 64.10 | 69.00 | — |
| — | — | 4.90 | — | +0.03 | 16.3% | 730 | 16.3% | -1.00 | 71.55 | 69.10 | 74.00 | — |
| — | — | 4.90 | — | +0.03 | 16.8% | 735 | 16.8% | -1.00 | 76.55 | 74.10 | 79.00 | — |
| — | — | 4.90 | — | +0.02 | 17.4% | 740 | 17.4% | -1.00 | 81.55 | 79.10 | 84.00 | — |
| — | — | 4.90 | — | +0.02 | 18.1% | 745 | 18.1% | -1.00 | 86.55 | 84.10 | 89.00 | — |
| — | — | 4.90 | — | +0.02 | 18.8% | 750 | 18.8% | -1.00 | 91.55 | 89.10 | 94.00 | — |
| — | — | 4.90 | — | +0.02 | 19.6% | 755 | 19.6% | -1.00 | 96.55 | 94.10 | 99.00 | — |
| — | — | 4.90 | — | +0.02 | 20.4% | 760 | 20.4% | -1.00 | 101.55 | 99.10 | 104.00 | — |
| — | — | 4.90 | — | +0.02 | 21.3% | 765 | 21.3% | -1.00 | 106.55 | 104.10 | 109.00 | — |
| — | — | 4.90 | — | +0.02 | 22.2% | 770 | 22.2% | -1.00 | 111.55 | 109.10 | 114.00 | — |
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.