Spot 654.91
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 123.00 | 130.70 | 126.85 | +0.99 | 46.9% | 530 | 46.9% | -0.01 | — | — | 4.30 | — |
| — | 113.10 | 120.80 | 116.95 | +0.99 | 45.3% | 540 | 45.3% | -0.01 | — | — | 4.30 | — |
| — | 93.20 | 100.90 | 97.05 | +0.98 | 41.6% | 560 | 41.6% | -0.02 | — | — | 4.40 | — |
| — | 83.40 | 89.40 | 86.40 | +0.97 | 39.7% | 570 | 39.7% | -0.03 | — | — | 1.05 | — |
| — | 73.60 | 80.00 | 76.80 | +0.96 | 37.8% | 580 | 37.8% | -0.04 | 0.85 | 0.25 | 1.45 | — |
| — | 63.90 | 70.50 | 67.20 | +0.94 | 36.0% | 590 | 36.0% | -0.06 | 2.38 | 0.05 | 4.70 | — |
| — | 59.10 | 66.70 | 62.90 | +0.93 | 35.1% | 595 | 35.1% | -0.07 | 2.17 | 0.45 | 3.90 | — |
| — | 45.10 | 51.30 | 48.20 | +0.88 | 32.7% | 610 | 32.7% | -0.12 | 2.17 | 1.75 | 2.60 | — |
| — | 40.70 | 46.90 | 43.80 | +0.86 | 31.9% | 615 | 31.9% | -0.14 | 2.80 | 1.00 | 4.60 | — |
| — | 37.50 | 42.70 | 40.10 | +0.84 | 31.3% | 620 | 31.3% | -0.17 | 3.55 | 2.40 | 4.70 | — |
| — | 32.20 | 38.50 | 35.35 | +0.81 | 30.6% | 625 | 30.6% | -0.20 | 4.70 | 3.10 | 6.30 | — |
| — | 28.20 | 34.60 | 31.40 | +0.77 | 30.1% | 630 | 30.1% | -0.23 | 4.60 | 3.10 | 6.10 | — |
| — | 26.30 | 32.60 | 29.45 | +0.75 | 29.8% | 632.5 | 29.8% | -0.25 | 6.85 | 3.80 | 9.90 | — |
| — | 24.40 | 30.10 | 27.25 | +0.73 | 29.5% | 635 | 29.5% | -0.28 | 7.35 | 5.50 | 9.20 | — |
| — | 22.60 | 29.60 | 26.10 | +0.71 | 29.3% | 637.5 | 29.3% | -0.30 | 8.30 | 5.40 | 11.20 | — |
| — | 20.90 | 27.90 | 24.40 | +0.69 | 29.1% | 640 | 29.1% | -0.32 | 8.15 | 7.00 | 9.30 | — |
| — | 17.50 | 22.60 | 20.05 | +0.64 | 28.6% | 645 | 28.6% | -0.36 | 10.40 | 7.50 | 13.30 | — |
| — | — | — | — | — | — | 647.5 | — | — | — | — | — | — |
| — | 16.90 | 21.50 | 19.20 | +0.58 | 28.3% | 650 | 28.3% | -0.42 | 11.85 | 10.40 | 13.30 | — |
| — | — | — | — | — | — | 652.5 | — | — | — | — | — | — |
| — | 13.10 | 16.70 | 14.90 | +0.53 | 28.0% | 655 | 28.0% | -0.48 | 14.40 | 12.60 | 16.20 | — |
| — | — | — | — | — | — | 657.5 | — | — | — | — | — | — |
| — | 12.10 | 15.10 | 13.60 | +0.48 | 27.7% | 660 | 27.7% | -0.53 | 17.60 | 14.80 | 20.40 | — |
| — | — | — | — | — | — | 662.5 | — | — | — | — | — | — |
| — | 7.80 | 13.90 | 10.85 | +0.42 | 27.5% | 665 | 27.5% | -0.58 | 19.35 | 17.00 | 21.70 | — |
| — | — | — | — | — | — | 667.5 | — | — | — | — | — | — |
| — | 8.10 | 10.80 | 9.45 | +0.36 | 27.4% | 670 | 27.4% | -0.64 | 22.65 | 20.60 | 24.70 | — |
| — | — | — | — | — | — | 672.5 | — | — | — | — | — | — |
| — | 5.40 | 9.80 | 7.60 | +0.31 | 27.3% | 675 | 27.3% | -0.69 | 25.75 | 21.80 | 29.70 | — |
| — | — | — | — | — | — | 677.5 | — | — | — | — | — | — |
| — | 5.00 | 8.20 | 6.60 | +0.27 | 27.2% | 680 | 27.2% | -0.74 | 30.50 | 27.70 | 33.30 | — |
| — | 3.90 | 8.50 | 6.20 | +0.23 | 27.3% | 685 | 27.3% | -0.78 | 34.25 | 31.40 | 37.10 | — |
| — | 3.00 | 4.70 | 3.85 | +0.19 | 27.3% | 690 | 27.3% | -0.82 | 38.00 | 34.90 | 41.10 | — |
| — | 1.90 | 4.90 | 3.40 | +0.16 | 27.5% | 695 | 27.5% | -0.86 | 41.95 | 38.60 | 45.30 | — |
| — | 0.05 | 6.60 | 3.33 | +0.13 | 27.6% | 700 | 27.6% | -0.89 | 46.25 | 42.80 | 49.70 | — |
| — | 0.05 | 6.30 | 3.17 | +0.10 | 27.9% | 705 | 27.9% | -0.91 | 50.20 | 46.40 | 54.00 | — |
| — | 0.05 | 5.10 | 2.58 | +0.08 | 28.1% | 710 | 28.1% | -0.93 | 54.85 | 51.00 | 58.70 | — |
| — | 0.05 | 4.90 | 2.48 | +0.07 | 28.5% | 715 | 28.5% | -0.95 | 59.75 | 56.00 | 63.50 | — |
| — | — | 4.60 | — | +0.06 | 28.8% | 720 | 28.8% | -0.96 | 64.40 | 60.60 | 68.20 | — |
| — | — | 4.80 | — | +0.05 | 29.2% | 725 | 29.2% | -0.97 | 69.40 | 65.80 | 73.00 | — |
| — | — | 4.70 | — | +0.04 | 29.6% | 730 | 29.6% | -0.98 | 74.95 | 72.00 | 77.90 | — |
| — | — | 4.40 | — | +0.02 | 30.6% | 740 | 30.6% | -0.99 | 84.20 | 80.20 | 88.20 | — |
| — | — | 4.30 | — | +0.01 | 34.1% | 770 | 34.1% | -1.00 | 114.05 | 110.20 | 117.90 | — |
| — | — | 4.30 | — | +0.01 | 35.3% | 780 | 35.3% | -1.00 | 124.00 | 120.20 | 127.80 | — |
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.