Spot 657.60
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 126.20 | 135.00 | 130.60 | +0.95 | 49.1% | 530 | 49.1% | -0.05 | — | — | 4.90 | — |
| — | 117.00 | 125.30 | 121.15 | +0.94 | 47.8% | 540 | 47.8% | -0.06 | — | — | 4.90 | — |
| — | 107.20 | 116.00 | 111.60 | +0.93 | 46.5% | 550 | 46.5% | -0.07 | 2.48 | 0.05 | 4.90 | — |
| — | 98.50 | 106.60 | 102.55 | +0.91 | 45.2% | 560 | 45.2% | -0.09 | 4.05 | 0.10 | 8.00 | — |
| — | 89.50 | 97.50 | 93.50 | +0.90 | 44.0% | 570 | 44.0% | -0.10 | 3.70 | 1.20 | 6.20 | — |
| — | 80.40 | 88.60 | 84.50 | +0.87 | 42.9% | 580 | 42.9% | -0.13 | 5.95 | 2.70 | 9.20 | — |
| — | 70.80 | 79.50 | 75.15 | +0.85 | 41.8% | 590 | 41.8% | -0.15 | 5.88 | 1.75 | 10.00 | — |
| — | 63.40 | 72.00 | 67.70 | +0.82 | 40.9% | 600 | 40.9% | -0.19 | 9.50 | 7.00 | 12.00 | — |
| — | 55.70 | 64.00 | 59.85 | +0.78 | 40.0% | 610 | 40.0% | -0.22 | 10.35 | 6.80 | 13.90 | — |
| — | 49.80 | 56.90 | 53.35 | +0.73 | 39.2% | 620 | 39.2% | -0.27 | 12.50 | 8.90 | 16.10 | — |
| — | 42.50 | 48.80 | 45.65 | +0.69 | 38.6% | 630 | 38.6% | -0.32 | 15.90 | 12.20 | 19.60 | — |
| — | 35.90 | 41.30 | 38.60 | +0.63 | 38.0% | 640 | 38.0% | -0.37 | 19.55 | 15.30 | 23.80 | — |
| — | 30.00 | 36.50 | 33.25 | +0.58 | 37.6% | 650 | 37.6% | -0.43 | 23.95 | 19.90 | 28.00 | — |
| — | 25.80 | 33.00 | 29.40 | +0.52 | 37.2% | 660 | 37.2% | -0.48 | 28.30 | 26.30 | 30.30 | — |
| — | 20.80 | 28.00 | 24.40 | +0.46 | 36.9% | 670 | 36.9% | -0.54 | 34.55 | 31.10 | 38.00 | — |
| — | 17.50 | 23.40 | 20.45 | — | — | 680 | — | — | 40.45 | 36.90 | 44.00 | — |
| — | 12.70 | 19.90 | 16.30 | — | — | 690 | — | — | 47.25 | 43.50 | 51.00 | — |
| — | 9.20 | 16.40 | 12.80 | — | — | 700 | — | — | 53.80 | 50.40 | 57.20 | — |
| — | 7.10 | 13.70 | 10.40 | — | — | 710 | — | — | 61.60 | 57.80 | 65.40 | — |
| — | 4.10 | 12.00 | 8.05 | — | — | 720 | — | — | 69.15 | 65.00 | 73.30 | — |
| — | 3.00 | 10.00 | 6.50 | — | — | 730 | — | — | 77.25 | 73.00 | 81.50 | — |
| — | 1.35 | 9.10 | 5.22 | — | — | 740 | — | — | 86.10 | 82.00 | 90.20 | — |
| — | 0.20 | 8.70 | 4.45 | — | — | 750 | — | — | 95.10 | 91.00 | 99.20 | — |
| — | 0.05 | 8.10 | 4.08 | — | — | 760 | 37.2% | -0.92 | 104.20 | 100.00 | 108.40 | — |
| — | — | 4.90 | — | +0.07 | 37.3% | 770 | 37.3% | -0.94 | 113.25 | 109.10 | 117.40 | — |
| — | 0.05 | 4.90 | 2.48 | +0.06 | 37.4% | 780 | 37.4% | -0.96 | 123.25 | 119.00 | 127.50 | — |
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.