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 | |
| — | 125.00 | 132.00 | 128.50 | +1.00 | 55.1% | 530 | 55.1% | -0.00 | — | — | 4.20 | — |
| — | 115.00 | 122.00 | 118.50 | +0.99 | 52.9% | 540 | 52.9% | -0.01 | — | — | 0.90 | — |
| — | 105.00 | 112.40 | 108.70 | +0.99 | 50.0% | 550 | 50.0% | -0.01 | 0.53 | 0.05 | 1.00 | — |
| — | 95.00 | 102.50 | 98.75 | +0.99 | 46.8% | 560 | 46.8% | -0.01 | — | — | 4.50 | — |
| — | 85.00 | 92.20 | 88.60 | +0.99 | 43.7% | 570 | 43.7% | -0.01 | — | — | 1.25 | — |
| — | 75.40 | 82.70 | 79.05 | +0.99 | 40.8% | 580 | 40.8% | -0.01 | — | — | 0.65 | — |
| — | 70.20 | 77.70 | 73.95 | +0.99 | 39.5% | 585 | 39.5% | -0.01 | — | — | 4.60 | — |
| — | 65.30 | 72.80 | 69.05 | +0.98 | 38.3% | 590 | 38.3% | -0.02 | 0.65 | 0.20 | 1.10 | — |
| — | 60.40 | 67.90 | 64.15 | +0.98 | 37.2% | 595 | 37.2% | -0.02 | 0.88 | 0.20 | 1.55 | — |
| — | 56.00 | 63.10 | 59.55 | +0.98 | 36.2% | 600 | 36.2% | -0.02 | 1.12 | 0.40 | 1.85 | — |
| — | 51.00 | 58.40 | 54.70 | +0.97 | 35.3% | 605 | 35.3% | -0.03 | — | — | 2.40 | — |
| — | 46.10 | 53.70 | 49.90 | +0.96 | 34.5% | 610 | 34.5% | -0.04 | — | — | 4.90 | — |
| — | 42.00 | 49.10 | 45.55 | +0.95 | 33.8% | 615 | 33.8% | -0.05 | 2.20 | 0.70 | 3.70 | — |
| — | 37.70 | 44.70 | 41.20 | +0.94 | 33.1% | 620 | 33.1% | -0.06 | 2.42 | 0.35 | 4.50 | — |
| — | 33.00 | 40.40 | 36.70 | +0.93 | 32.5% | 625 | 32.5% | -0.07 | 2.40 | 0.40 | 4.40 | — |
| — | 29.10 | 36.40 | 32.75 | +0.91 | 32.0% | 630 | 32.0% | -0.09 | 4.25 | 0.80 | 7.70 | — |
| — | 26.50 | 33.80 | 30.15 | +0.90 | 31.8% | 632.5 | 31.8% | -0.10 | 4.42 | 0.95 | 7.90 | — |
| — | 25.00 | 32.50 | 28.75 | +0.89 | 31.6% | 635 | 31.6% | -0.11 | 3.27 | 1.05 | 5.50 | — |
| — | 24.70 | 30.70 | 27.70 | +0.87 | 31.4% | 637.5 | 31.4% | -0.13 | 4.80 | 2.00 | 7.60 | — |
| — | 21.00 | 29.00 | 25.00 | +0.86 | 31.2% | 640 | 31.2% | -0.14 | 6.70 | 4.50 | 8.90 | — |
| — | 19.10 | 24.20 | 21.65 | +0.82 | 30.8% | 645 | 30.8% | -0.18 | 7.95 | 4.00 | 11.90 | — |
| — | 16.00 | 23.60 | 19.80 | — | — | 647.5 | — | — | 8.25 | 5.10 | 11.40 | — |
| — | 15.50 | 21.10 | 18.30 | — | — | 650 | — | — | 9.65 | 6.00 | 13.30 | — |
| — | 13.00 | 20.80 | 16.90 | +0.77 | 30.4% | 652.5 | — | — | 10.85 | 7.00 | 14.70 | — |
| — | 12.10 | 19.30 | 15.70 | — | — | 655 | 30.3% | -0.26 | 11.10 | 8.00 | 14.20 | — |
| — | 10.10 | 17.40 | 13.75 | — | — | 657.5 | — | — | 13.40 | 9.90 | 16.90 | — |
| — | 10.20 | 16.30 | 13.25 | — | — | 660 | 30.1% | -0.31 | 14.25 | 11.80 | 16.70 | — |
| — | 8.60 | 13.90 | 11.25 | — | — | 662.5 | — | — | 15.70 | 12.00 | 19.40 | — |
| — | 7.10 | 13.40 | 10.25 | +0.65 | 29.9% | 665 | — | — | 17.00 | 14.40 | 19.60 | — |
| — | 6.00 | 13.40 | 9.70 | — | — | 667.5 | — | — | 17.80 | 15.00 | 20.60 | — |
| — | 6.10 | 11.20 | 8.65 | — | — | 670 | 29.8% | -0.41 | 19.85 | 16.00 | 23.70 | — |
| — | 4.70 | 9.90 | 7.30 | — | — | 672.5 | — | — | 21.80 | 18.60 | 25.00 | — |
| — | 3.00 | 10.40 | 6.70 | — | — | 675 | 29.7% | -0.47 | 23.50 | 20.00 | 27.00 | — |
| — | 4.00 | 7.60 | 5.80 | +0.50 | 29.7% | 677.5 | 29.7% | -0.50 | 25.40 | 22.00 | 28.80 | — |
| — | 2.60 | 8.60 | 5.60 | +0.48 | 29.7% | 680 | 29.7% | -0.53 | 26.70 | 24.30 | 29.10 | — |
| — | 0.40 | 8.40 | 4.40 | +0.42 | 29.7% | 685 | 29.7% | -0.59 | 30.60 | 27.00 | 34.20 | — |
| — | 1.25 | 5.10 | 3.17 | +0.36 | 29.7% | 690 | 29.7% | -0.64 | 35.05 | 31.00 | 39.10 | — |
| — | 0.55 | 4.90 | 2.73 | +0.31 | 29.8% | 695 | 29.8% | -0.69 | 39.25 | 35.30 | 43.20 | — |
| — | 1.60 | 4.10 | 2.85 | +0.26 | 29.9% | 700 | 29.9% | -0.74 | 43.50 | 40.00 | 47.00 | — |
| — | 0.05 | 2.80 | 1.43 | +0.22 | 30.0% | 705 | 30.0% | -0.78 | 47.65 | 44.30 | 51.00 | — |
| — | 0.80 | 1.80 | 1.30 | +0.19 | 30.2% | 710 | 30.2% | -0.82 | 52.25 | 49.00 | 55.50 | — |
| — | 0.05 | 5.40 | 2.73 | +0.15 | 30.4% | 715 | 30.4% | -0.85 | 57.95 | 54.00 | 61.90 | — |
| — | — | 1.90 | — | +0.13 | 30.7% | 720 | 30.7% | -0.88 | 62.35 | 58.70 | 66.00 | — |
| — | 0.05 | 4.60 | 2.33 | +0.10 | 30.9% | 725 | 30.9% | -0.90 | 67.30 | 63.60 | 71.00 | — |
| — | — | 3.20 | — | +0.08 | 31.2% | 730 | 31.2% | -0.93 | 72.50 | 68.50 | 76.50 | — |
| — | — | 4.40 | — | +0.06 | 31.9% | 740 | 31.9% | -0.96 | 82.15 | 78.30 | 86.00 | — |
| — | 0.05 | 0.85 | 0.45 | +0.04 | 32.7% | 750 | 32.7% | -0.98 | 93.15 | 90.30 | 96.00 | — |
| — | — | 2.25 | — | +0.02 | 33.6% | 760 | 33.6% | -0.99 | 102.55 | 99.20 | 105.90 | — |
| — | — | 4.30 | — | +0.02 | 34.5% | 770 | 34.5% | -1.00 | 112.10 | 108.30 | 115.90 | — |
| — | — | 4.30 | — | +0.01 | 35.4% | 780 | 35.4% | -1.00 | 122.15 | 118.30 | 126.00 | — |
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.