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 | |
| — | 146.30 | 154.00 | 150.15 | +0.89 | 35.5% | 530 | 35.5% | -0.12 | 12.25 | 8.40 | 16.10 | — |
| — | 130.60 | 138.00 | 134.30 | +0.86 | 35.1% | 550 | 35.1% | -0.15 | 15.60 | 12.60 | 18.60 | — |
| — | 115.60 | 123.00 | 119.30 | +0.82 | 34.6% | 570 | 34.6% | -0.19 | 21.05 | 17.10 | 25.00 | — |
| — | 101.10 | 109.00 | 105.05 | +0.78 | 34.3% | 590 | 34.3% | -0.23 | 26.55 | 22.80 | 30.30 | — |
| — | 94.40 | 100.40 | 97.40 | +0.76 | 34.1% | 600 | 34.1% | -0.25 | 28.50 | 26.10 | 30.90 | — |
| — | 87.80 | 96.00 | 91.90 | +0.74 | 33.9% | 610 | 33.9% | -0.27 | 32.65 | 30.40 | 34.90 | — |
| — | 82.40 | 88.50 | 85.45 | +0.72 | 33.8% | 620 | 33.8% | -0.29 | 36.65 | 32.30 | 41.00 | — |
| — | 77.10 | 82.50 | 79.80 | +0.69 | 33.6% | 630 | 33.6% | -0.32 | 40.65 | 36.30 | 45.00 | — |
| — | 70.00 | 77.00 | 73.50 | +0.67 | 33.5% | 640 | 33.5% | -0.34 | 44.35 | 41.40 | 47.30 | — |
| — | 65.10 | 73.00 | 69.05 | +0.64 | 33.3% | 650 | 33.3% | -0.37 | 49.40 | 45.10 | 53.70 | — |
| — | 60.50 | 67.90 | 64.20 | +0.62 | 33.2% | 660 | 33.2% | -0.39 | 53.00 | 50.10 | 55.90 | — |
| — | 56.40 | 61.50 | 58.95 | +0.59 | 33.0% | 670 | — | — | 59.30 | 55.60 | 63.00 | — |
| — | 50.20 | 56.50 | 53.35 | — | — | 680 | 32.9% | -0.45 | 64.70 | 60.40 | 69.00 | — |
| — | 45.90 | 54.00 | 49.95 | — | — | 690 | — | — | 69.30 | 66.00 | 72.60 | — |
| — | 42.90 | 46.00 | 44.45 | — | — | 700 | — | — | 75.35 | 72.00 | 78.70 | — |
| — | 34.00 | 40.30 | 37.15 | — | — | 720 | — | — | 88.05 | 85.00 | 91.10 | — |
| — | 27.30 | 34.10 | 30.70 | — | — | 740 | — | — | 102.85 | 99.00 | 106.70 | — |
| — | 22.30 | 29.00 | 25.65 | — | — | 760 | — | — | 118.10 | 114.00 | 122.20 | — |
| — | 19.00 | 24.50 | 21.75 | — | — | 780 | — | — | 133.95 | 130.00 | 137.90 | — |
| — | 14.10 | 22.10 | 18.10 | — | — | 800 | 31.8% | -0.76 | 150.75 | 147.00 | 154.50 | — |
| — | 11.90 | 17.60 | 14.75 | +0.24 | 31.7% | 820 | 31.7% | -0.80 | 167.95 | 164.00 | 171.90 | — |
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.