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 | |
| — | 124.00 | 132.00 | 128.00 | +1.00 | 41.0% | 530 | 41.0% | -0.00 | — | — | 4.90 | — |
| — | 115.40 | 122.00 | 118.70 | +1.00 | 41.0% | 540 | 41.0% | -0.00 | — | — | 0.10 | — |
| — | 105.30 | 112.00 | 108.65 | +1.00 | 41.0% | 550 | 41.0% | -0.00 | — | — | 0.45 | — |
| — | 94.70 | 102.20 | 98.45 | +1.00 | 40.8% | 560 | — | — | — | — | 4.90 | — |
| — | 84.20 | 92.20 | 88.20 | +1.00 | 40.2% | 570 | 40.2% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 75.60 | 82.30 | 78.95 | — | — | 580 | 38.9% | -0.01 | — | — | 1.70 | — |
| — | 70.60 | 77.40 | 74.00 | +0.99 | 38.2% | 585 | 38.2% | -0.01 | — | — | 1.70 | — |
| — | 66.10 | 71.90 | 69.00 | +0.98 | 37.3% | 590 | 37.3% | -0.02 | — | — | 1.70 | — |
| — | 60.70 | 67.50 | 64.10 | +0.98 | 36.4% | 595 | 36.4% | -0.02 | — | — | 1.50 | — |
| — | 56.60 | 61.10 | 58.85 | +0.97 | 35.5% | 600 | 35.5% | -0.03 | — | — | 2.40 | — |
| — | 49.60 | 57.80 | 53.70 | +0.96 | 34.7% | 605 | 34.7% | -0.04 | 0.93 | 0.10 | 1.75 | — |
| — | 46.20 | 53.00 | 49.60 | +0.95 | 33.9% | 610 | 33.9% | -0.05 | 0.95 | 0.20 | 1.70 | — |
| — | 41.30 | 48.30 | 44.80 | +0.93 | 33.2% | 615 | 33.2% | -0.07 | 1.00 | 0.70 | 1.30 | — |
| — | 37.60 | 43.60 | 40.60 | +0.91 | 32.6% | 620 | 32.6% | -0.09 | 2.98 | 0.25 | 5.70 | — |
| — | 33.20 | 39.00 | 36.10 | +0.88 | 32.0% | 625 | 32.0% | -0.12 | 2.90 | 0.80 | 5.00 | — |
| — | 28.90 | 33.10 | 31.00 | +0.85 | 31.6% | 630 | 31.6% | -0.15 | 2.58 | 1.75 | 3.40 | — |
| — | 26.50 | 32.40 | 29.45 | +0.83 | 31.4% | 632.5 | 31.4% | -0.18 | 4.03 | 2.05 | 6.00 | — |
| — | 24.70 | 30.30 | 27.50 | +0.80 | 31.2% | 635 | 31.2% | -0.20 | 3.17 | 2.55 | 3.80 | — |
| — | 22.80 | 28.30 | 25.55 | +0.78 | 31.0% | 637.5 | 31.0% | -0.22 | 3.58 | 2.85 | 4.30 | — |
| — | 21.00 | 24.90 | 22.95 | +0.75 | 30.9% | 640 | 30.9% | -0.25 | 5.00 | 2.50 | 7.50 | — |
| — | 17.50 | 21.20 | 19.35 | +0.69 | 30.7% | 645 | 30.7% | -0.31 | 6.55 | 3.20 | 9.90 | — |
| — | 15.30 | 19.50 | 17.40 | +0.66 | 30.6% | 647.5 | 30.6% | -0.34 | 6.20 | 4.40 | 8.00 | — |
| — | 13.00 | 17.90 | 15.45 | +0.62 | 30.5% | 650 | 30.5% | -0.38 | 7.30 | 6.30 | 8.30 | — |
| — | 12.30 | 15.80 | 14.05 | +0.59 | 30.4% | 652.5 | 30.4% | -0.41 | 7.55 | 5.90 | 9.20 | — |
| — | 11.30 | 13.40 | 12.35 | +0.55 | 30.4% | 655 | 30.4% | -0.45 | 8.80 | 7.00 | 10.60 | — |
| — | 8.00 | 11.90 | 9.95 | +0.52 | 30.3% | 657.5 | 30.3% | -0.48 | 10.50 | 7.20 | 13.80 | — |
| — | 6.10 | 10.70 | 8.40 | +0.48 | 30.3% | 660 | 30.3% | -0.52 | 11.25 | 9.70 | 12.80 | — |
| — | 5.70 | 11.40 | 8.55 | +0.45 | 30.3% | 662.5 | 30.3% | -0.56 | 12.80 | 11.10 | 14.50 | — |
| — | 4.80 | 9.70 | 7.25 | +0.41 | 30.3% | 665 | 30.3% | -0.59 | 14.10 | 12.00 | 16.20 | — |
| — | 3.40 | 8.00 | 5.70 | +0.38 | 30.3% | 667.5 | 30.3% | -0.63 | 15.50 | 13.40 | 17.60 | — |
| — | 2.75 | 8.00 | 5.38 | +0.34 | 30.3% | 670 | 30.3% | -0.66 | 17.30 | 15.30 | 19.30 | — |
| — | 4.40 | 6.10 | 5.25 | +0.31 | 30.4% | 672.5 | 30.4% | -0.69 | 18.95 | 16.30 | 21.60 | — |
| — | 1.60 | 9.00 | 5.30 | +0.28 | 30.4% | 675 | 30.4% | -0.72 | 20.70 | 17.80 | 23.60 | — |
| — | 0.95 | 8.70 | 4.83 | +0.25 | 30.5% | 677.5 | 30.5% | -0.75 | 23.25 | 19.40 | 27.10 | — |
| — | 2.75 | 3.90 | 3.33 | +0.22 | 30.6% | 680 | 30.6% | -0.78 | 25.20 | 21.30 | 29.10 | — |
| — | 0.10 | 5.70 | 2.90 | +0.18 | 30.8% | 685 | 30.8% | -0.83 | 28.35 | 25.40 | 31.30 | — |
| — | 1.30 | 3.40 | 2.35 | +0.14 | 31.1% | 690 | 31.1% | -0.87 | 32.85 | 29.70 | 36.00 | — |
| — | — | 3.30 | — | +0.11 | 31.5% | 695 | 31.5% | -0.90 | 37.65 | 34.30 | 41.00 | — |
| — | 0.75 | 1.40 | 1.07 | +0.09 | 32.0% | 700 | 32.0% | -0.92 | 42.30 | 39.00 | 45.60 | — |
| — | — | 3.50 | — | +0.07 | 32.5% | 705 | 32.5% | -0.94 | 47.50 | 44.60 | 50.40 | — |
| — | 0.10 | 1.45 | 0.78 | +0.05 | 33.1% | 710 | 33.1% | -0.96 | 51.95 | 48.60 | 55.30 | — |
| — | — | 3.70 | — | +0.04 | 33.8% | 715 | 33.8% | -0.97 | 56.80 | 53.50 | 60.10 | — |
| — | — | 3.50 | — | +0.03 | 34.5% | 720 | 34.5% | -0.98 | 62.45 | 58.40 | 66.50 | — |
| — | — | 4.90 | — | +0.02 | 35.2% | 725 | 35.2% | -0.99 | 67.35 | 63.30 | 71.40 | — |
| — | — | 3.10 | — | +0.02 | 36.0% | 730 | 36.0% | -0.99 | 71.60 | 68.30 | 74.90 | — |
| — | — | 4.90 | — | +0.02 | 36.7% | 735 | — | — | 76.65 | 73.30 | 80.00 | — |
| — | — | 4.60 | — | +0.01 | 37.4% | 740 | — | — | 81.55 | 78.20 | 84.90 | — |
| — | — | 4.90 | — | — | — | 745 | 38.1% | -1.00 | 87.25 | 83.20 | 91.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 38.7% | 750 | 38.7% | -1.00 | 92.25 | 88.20 | 96.30 | — |
| — | — | 4.90 | — | +0.01 | 39.2% | 755 | 39.2% | -1.00 | 97.25 | 93.20 | 101.30 | — |
| — | 0.05 | 0.45 | 0.25 | +0.00 | 39.7% | 760 | — | — | 102.25 | 98.20 | 106.30 | — |
| — | — | 3.40 | — | — | — | 770 | — | — | 112.25 | 108.20 | 116.30 | — |
| — | — | 4.90 | — | — | — | 780 | — | — | 122.25 | 118.20 | 126.30 | — |
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.