Spot 657.05
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 126.80 | 135.00 | 130.90 | +0.96 | 48.6% | 530 | 48.6% | -0.04 | — | — | 4.90 | — |
| — | 117.00 | 125.40 | 121.20 | +0.95 | 47.2% | 540 | 47.2% | -0.05 | — | — | 4.90 | — |
| — | 108.00 | 116.00 | 112.00 | +0.95 | 45.8% | 550 | 45.8% | -0.05 | — | — | 4.90 | — |
| — | 98.00 | 106.40 | 102.20 | +0.94 | 44.5% | 560 | 44.5% | -0.06 | 5.03 | 0.05 | 10.00 | — |
| — | 89.30 | 97.70 | 93.50 | +0.92 | 43.2% | 570 | 43.2% | -0.08 | 3.98 | 0.75 | 7.20 | — |
| — | 80.40 | 88.50 | 84.45 | +0.91 | 42.0% | 580 | — | — | 4.67 | 0.55 | 8.80 | — |
| — | 71.40 | 79.90 | 75.65 | — | — | 590 | — | — | 6.00 | 2.00 | 10.00 | — |
| — | 64.00 | 72.50 | 68.25 | — | — | 600 | — | — | 7.90 | 3.80 | 12.00 | — |
| — | 55.00 | 64.50 | 59.75 | — | — | 610 | — | — | 10.25 | 6.20 | 14.30 | — |
| — | 49.40 | 56.90 | 53.15 | — | — | 620 | — | — | 12.95 | 9.10 | 16.80 | — |
| — | 42.00 | 49.80 | 45.90 | — | — | 630 | 37.6% | -0.24 | 16.15 | 12.30 | 20.00 | — |
| — | 36.70 | 42.60 | 39.65 | +0.72 | 37.0% | 640 | 37.0% | -0.28 | 19.90 | 16.10 | 23.70 | — |
| — | 30.00 | 38.10 | 34.05 | +0.68 | 36.6% | 650 | 36.6% | -0.33 | 24.40 | 20.40 | 28.40 | — |
| — | 25.00 | 32.70 | 28.85 | +0.62 | 36.3% | 660 | 36.3% | -0.38 | 28.55 | 25.20 | 31.90 | — |
| — | 21.90 | 28.10 | 25.00 | — | — | 670 | 36.0% | -0.43 | 34.20 | 30.00 | 38.40 | — |
| — | 16.50 | 24.00 | 20.25 | +0.51 | 35.9% | 680 | 35.9% | -0.49 | 40.00 | 36.00 | 44.00 | — |
| — | 13.00 | 20.30 | 16.65 | +0.46 | 35.8% | 690 | 35.8% | -0.55 | 46.25 | 43.00 | 49.50 | — |
| — | 10.80 | 17.20 | 14.00 | +0.40 | 35.9% | 700 | 35.9% | -0.60 | 53.60 | 50.00 | 57.20 | 0 |
| — | 7.20 | 14.50 | 10.85 | +0.35 | 36.0% | 710 | 36.0% | -0.66 | 61.00 | 58.00 | 64.00 | — |
| — | 5.00 | 12.20 | 8.60 | +0.30 | 36.1% | 720 | 36.1% | -0.71 | 69.30 | 66.00 | 72.60 | — |
| — | 3.00 | 10.40 | 6.70 | +0.26 | 36.3% | 730 | 36.3% | -0.75 | 78.00 | 74.00 | 82.00 | — |
| — | 1.80 | 8.90 | 5.35 | +0.22 | 36.5% | 740 | 36.5% | -0.79 | 86.20 | 82.00 | 90.40 | — |
| — | 0.60 | 7.80 | 4.20 | +0.19 | 36.7% | 750 | 36.7% | -0.82 | 94.55 | 91.00 | 98.10 | — |
| — | 0.05 | 7.00 | 3.52 | +0.16 | 36.9% | 760 | 36.9% | -0.86 | 104.00 | 100.00 | 108.00 | — |
| — | 0.05 | 10.00 | 5.03 | +0.13 | 37.1% | 770 | 37.1% | -0.88 | 114.00 | 110.00 | 118.00 | — |
| — | — | 4.90 | — | +0.11 | 37.2% | 780 | 37.2% | -0.91 | 122.70 | 119.00 | 126.40 | — |
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.