Spot 659.04
· 170 contratti su 3 scadenze
· fonte ibkr
· catturata 17/10 02:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.00 | 104.70 | 102.35 | +0.96 | 31.4% | 560 | 31.4% | -0.04 | 1.10 | 0.05 | 2.15 | — |
| — | 95.00 | 99.80 | 97.40 | +0.96 | 29.7% | 565 | 29.7% | -0.04 | 1.18 | 0.10 | 2.25 | — |
| — | 90.10 | 95.00 | 92.55 | +0.96 | 28.3% | 570 | 28.3% | -0.04 | 1.25 | 0.15 | 2.35 | — |
| — | 85.50 | 90.40 | 87.95 | +0.96 | 27.1% | 575 | 27.1% | -0.04 | 1.32 | 0.20 | 2.45 | — |
| — | 80.50 | 85.40 | 82.95 | +0.96 | 26.0% | 580 | 26.0% | -0.04 | 1.45 | 0.30 | 2.60 | — |
| — | 75.50 | 80.40 | 77.95 | +0.95 | 25.1% | 585 | 25.1% | -0.05 | 1.55 | 0.40 | 2.70 | — |
| — | 70.60 | 75.50 | 73.05 | +0.94 | 24.3% | 590 | 24.3% | -0.06 | 1.68 | 0.50 | 2.85 | — |
| — | 66.00 | 70.90 | 68.45 | +0.94 | 23.6% | 595 | 23.6% | -0.06 | 1.80 | 0.65 | 2.95 | — |
| — | 61.00 | 66.00 | 63.50 | +0.93 | 22.9% | 600 | 22.9% | -0.08 | 1.95 | 0.80 | 3.10 | — |
| — | 56.60 | 61.50 | 59.05 | +0.91 | 22.3% | 605 | 22.3% | -0.09 | 2.12 | 0.95 | 3.30 | — |
| — | 52.00 | 56.90 | 54.45 | +0.90 | 21.7% | 610 | 21.7% | -0.10 | 2.30 | 1.10 | 3.50 | — |
| 1 | 47.50 | 52.00 | 49.75 | +0.88 | 21.1% | 615 | 21.1% | -0.12 | 2.62 | 1.25 | 4.00 | 1 |
| 0 | 42.90 | 47.50 | 45.20 | +0.86 | 20.5% | 620 | 20.5% | -0.14 | 3.75 | 1.50 | 6.00 | 10 |
| 0 | 38.60 | 43.00 | 40.80 | +0.84 | 19.9% | 625 | 19.9% | -0.16 | 3.40 | 2.00 | 4.80 | 0 |
| 0 | 34.10 | 38.70 | 36.40 | +0.81 | 19.3% | 630 | 19.3% | -0.19 | 4.92 | 2.55 | 7.30 | 16 |
| 0 | 29.90 | 34.50 | 32.20 | +0.78 | 18.7% | 635 | 18.7% | -0.22 | 5.65 | 3.30 | 8.00 | 1 |
| 2 | 25.80 | 30.40 | 28.10 | +0.74 | 18.1% | 640 | 18.1% | -0.26 | 6.10 | 4.30 | 7.90 | 6 |
| 0 | 22.00 | 26.50 | 24.25 | +0.70 | 17.6% | 645 | 17.6% | -0.30 | 7.75 | 5.50 | 10.00 | — |
| — | 18.40 | 23.00 | 20.70 | +0.65 | 17.1% | 650 | 17.1% | -0.35 | 9.20 | 6.90 | 11.50 | — |
| — | 15.10 | 19.50 | 17.30 | +0.60 | 16.6% | 655 | 16.6% | -0.41 | 10.80 | 8.60 | 13.00 | — |
| — | 12.00 | 16.50 | 14.25 | +0.55 | 16.1% | 660 | 16.1% | -0.47 | 12.75 | 10.50 | 15.00 | — |
| — | 9.30 | 13.50 | 11.40 | +0.48 | 15.7% | 665 | 15.7% | -0.53 | 14.90 | 12.80 | 17.00 | — |
| — | 8.10 | 11.00 | 9.55 | +0.42 | 15.4% | 670 | 15.4% | -0.60 | 17.75 | 15.50 | 20.00 | — |
| — | 4.70 | 9.00 | 6.85 | +0.36 | 15.1% | 675 | 15.1% | -0.66 | 20.80 | 18.60 | 23.00 | — |
| — | 2.95 | 7.50 | 5.22 | +0.30 | 14.9% | 680 | 14.9% | -0.73 | 24.05 | 21.90 | 26.20 | — |
| — | 2.40 | 5.90 | 4.15 | +0.24 | 14.7% | 685 | 14.7% | -0.79 | 27.70 | 25.40 | 30.00 | — |
| — | 1.40 | 4.50 | 2.95 | +0.19 | 14.6% | 690 | 14.6% | -0.85 | 31.65 | 29.30 | 34.00 | — |
| — | 0.75 | 3.40 | 2.08 | +0.15 | 14.6% | 695 | 14.6% | -0.89 | 36.05 | 33.60 | 38.50 | — |
| — | 0.30 | 2.60 | 1.45 | +0.12 | 14.7% | 700 | 14.7% | -0.93 | 40.90 | 38.50 | 43.30 | — |
| — | 0.05 | 2.15 | 1.10 | +0.09 | 14.8% | 705 | 14.8% | -0.97 | 46.05 | 43.60 | 48.50 | — |
| — | — | 1.90 | — | +0.07 | 15.1% | 710 | 15.1% | -0.99 | 51.05 | 48.60 | 53.50 | — |
| — | 0.10 | 1.70 | 0.90 | +0.06 | 15.4% | 715 | 15.4% | -1.00 | 56.05 | 53.60 | 58.50 | — |
| — | — | 1.55 | — | +0.05 | 15.8% | 720 | 15.8% | -1.00 | 61.05 | 58.60 | 63.50 | — |
| — | 0.10 | 1.40 | 0.75 | +0.04 | 16.3% | 725 | 16.3% | -1.00 | 66.05 | 63.60 | 68.50 | — |
| — | — | 1.30 | — | +0.03 | 16.8% | 730 | 16.8% | -1.00 | 71.05 | 68.60 | 73.50 | — |
| — | — | 1.25 | — | +0.03 | 17.4% | 735 | 17.4% | -1.00 | 76.05 | 73.60 | 78.50 | — |
| — | — | 1.20 | — | +0.03 | 18.1% | 740 | 18.1% | -1.00 | 81.05 | 78.60 | 83.50 | — |
| — | — | 1.15 | — | +0.02 | 18.8% | 745 | 18.8% | -1.00 | 86.05 | 83.60 | 88.50 | — |
| — | — | 1.15 | — | +0.02 | 19.6% | 750 | 19.6% | -1.00 | 91.05 | 88.60 | 93.50 | — |
| — | — | 1.15 | — | +0.02 | 20.3% | 755 | 20.3% | -1.00 | 96.05 | 93.60 | 98.50 | — |
| — | — | 1.15 | — | +0.02 | 21.1% | 760 | 21.1% | -1.00 | 101.05 | 98.60 | 103.50 | — |
| — | — | 1.15 | — | +0.02 | 21.9% | 765 | 21.9% | -1.00 | 106.05 | 103.60 | 108.50 | — |
| — | — | 1.15 | — | +0.02 | 22.7% | 770 | 22.7% | -1.00 | 111.05 | 108.60 | 113.50 | — |
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.