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 | |
| — | 125.00 | 133.40 | 129.20 | — | — | 530 | — | — | — | — | 4.90 | — |
| — | 115.20 | 123.80 | 119.50 | — | — | 540 | — | — | — | — | 4.90 | — |
| — | 105.30 | 113.70 | 109.50 | +0.98 | 47.7% | 550 | 47.7% | -0.02 | — | — | 3.40 | — |
| — | 95.80 | 104.20 | 100.00 | — | — | 560 | 46.7% | -0.03 | — | — | 4.90 | — |
| — | 86.30 | 95.00 | 90.65 | — | — | 570 | — | — | 3.88 | 0.05 | 7.70 | — |
| — | 77.00 | 85.50 | 81.25 | +0.93 | 44.9% | 580 | — | — | 2.92 | 0.05 | 5.80 | — |
| — | 72.40 | 80.60 | 76.50 | +0.92 | 44.5% | 585 | — | — | 4.35 | 0.30 | 8.40 | — |
| — | 68.50 | 76.20 | 72.35 | — | — | 590 | — | — | 3.05 | 0.30 | 5.80 | — |
| — | 63.70 | 71.80 | 67.75 | — | — | 595 | — | — | 5.00 | 1.20 | 8.80 | — |
| — | 60.00 | 68.00 | 64.00 | — | — | 600 | — | — | 4.25 | 1.60 | 6.90 | — |
| — | 55.10 | 61.90 | 58.50 | — | — | 605 | — | — | 6.90 | 4.20 | 9.60 | — |
| — | 51.30 | 59.60 | 55.45 | — | — | 610 | — | — | 5.90 | 4.90 | 6.90 | — |
| — | 47.00 | 55.50 | 51.25 | — | — | 615 | 42.8% | -0.19 | 8.25 | 5.90 | 10.60 | — |
| — | 43.90 | 51.00 | 47.45 | — | — | 620 | — | — | 7.95 | 6.00 | 9.90 | — |
| — | 40.60 | 46.00 | 43.30 | +0.75 | 42.3% | 625 | 42.3% | -0.25 | 9.75 | 7.90 | 11.60 | — |
| — | 36.00 | 44.00 | 40.00 | +0.72 | 42.2% | 630 | 42.2% | -0.28 | 10.80 | 8.30 | 13.30 | — |
| — | 35.60 | 40.40 | 38.00 | +0.70 | 42.1% | 632.5 | 42.1% | -0.30 | 11.45 | 9.60 | 13.30 | — |
| — | 32.10 | 38.60 | 35.35 | +0.69 | 42.0% | 635 | 42.0% | -0.31 | 12.85 | 10.60 | 15.10 | — |
| — | 31.90 | 38.70 | 35.30 | +0.67 | 41.9% | 637.5 | 41.9% | -0.33 | 13.10 | 10.20 | 16.00 | — |
| — | 29.20 | 37.50 | 33.35 | +0.65 | 41.8% | 640 | 41.8% | -0.35 | 14.65 | 13.10 | 16.20 | — |
| — | 25.60 | 34.10 | 29.85 | +0.62 | 41.7% | 645 | 41.7% | -0.38 | 16.00 | 12.10 | 19.90 | — |
| — | 24.00 | 32.50 | 28.25 | +0.60 | 41.6% | 647.5 | 41.6% | -0.40 | 18.30 | 16.10 | 20.50 | — |
| — | 23.90 | 29.70 | 26.80 | +0.58 | 41.6% | 650 | 41.6% | -0.42 | 18.75 | 16.50 | 21.00 | — |
| — | 22.10 | 29.80 | 25.95 | +0.56 | 41.5% | 652.5 | 41.5% | -0.44 | 20.05 | 17.90 | 22.20 | — |
| — | 21.00 | 27.10 | 24.05 | +0.55 | 41.5% | 655 | 41.5% | -0.46 | 21.15 | 19.50 | 22.80 | — |
| — | 20.50 | 25.50 | 23.00 | +0.53 | 41.4% | 657.5 | 41.4% | -0.47 | 21.60 | 19.10 | 24.10 | — |
| — | 20.20 | 26.00 | 23.10 | +0.51 | 41.3% | 660 | 41.3% | -0.49 | 22.90 | 20.70 | 25.10 | — |
| — | 17.40 | 23.20 | 20.30 | +0.49 | 41.3% | 662.5 | 41.3% | -0.51 | 23.65 | 21.10 | 26.20 | — |
| — | 18.00 | 22.10 | 20.05 | +0.47 | 41.3% | 665 | 41.3% | -0.53 | 26.85 | 24.60 | 29.10 | — |
| — | 14.50 | 22.40 | 18.45 | +0.45 | 41.2% | 667.5 | 41.2% | -0.55 | 27.40 | 23.10 | 31.70 | — |
| — | 14.40 | 19.90 | 17.15 | +0.43 | 41.2% | 670 | 41.2% | -0.57 | 28.55 | 24.40 | 32.70 | — |
| — | 14.30 | 18.70 | 16.50 | +0.42 | 41.1% | 672.5 | 41.1% | -0.59 | 28.90 | 26.30 | 31.50 | — |
| — | 13.10 | 17.90 | 15.50 | +0.40 | 41.1% | 675 | 41.1% | -0.60 | 31.05 | 28.50 | 33.60 | — |
| — | 11.80 | 17.90 | 14.85 | +0.38 | 41.1% | 677.5 | 41.1% | -0.62 | 33.10 | 29.00 | 37.20 | — |
| — | 12.20 | 16.00 | 14.10 | +0.36 | 41.1% | 680 | 41.1% | -0.64 | 34.20 | 32.00 | 36.40 | — |
| — | 9.50 | 14.40 | 11.95 | +0.33 | 41.0% | 685 | 41.0% | -0.67 | 38.00 | 34.00 | 42.00 | — |
| — | 8.80 | 11.50 | 10.15 | +0.30 | 41.0% | 690 | 41.0% | -0.71 | 41.00 | 38.00 | 44.00 | — |
| — | 7.80 | 11.40 | 9.60 | +0.27 | 41.0% | 695 | 41.0% | -0.74 | 45.15 | 42.70 | 47.60 | — |
| — | 4.50 | 12.20 | 8.35 | +0.24 | 41.0% | 700 | 41.0% | -0.77 | 49.30 | 45.00 | 53.60 | — |
| — | 2.45 | 11.20 | 6.83 | +0.21 | 41.0% | 705 | 41.0% | -0.79 | 52.90 | 49.10 | 56.70 | — |
| — | 3.50 | 9.90 | 6.70 | +0.19 | 45.0% | 710 | 41.0% | -0.82 | 56.60 | 54.00 | 59.20 | — |
| — | 1.85 | 6.90 | 4.38 | +0.16 | 40.8% | 715 | 41.0% | -0.84 | 60.75 | 57.50 | 64.00 | — |
| — | 1.75 | 6.60 | 4.17 | +0.14 | 41.1% | 720 | 41.1% | -0.86 | 65.85 | 61.50 | 70.20 | — |
| — | 0.90 | 8.70 | 4.80 | +0.12 | 41.1% | 725 | 41.1% | -0.88 | 70.35 | 66.00 | 74.70 | — |
| — | 0.40 | 8.50 | 4.45 | +0.11 | 41.2% | 730 | 41.2% | -0.90 | 74.90 | 70.60 | 79.20 | — |
| — | 0.25 | 9.00 | 4.62 | +0.08 | 41.3% | 740 | 41.3% | -0.93 | 83.90 | 79.60 | 88.20 | — |
| — | 0.05 | 5.50 | 2.77 | +0.06 | 41.5% | 750 | 41.5% | -0.95 | 93.35 | 89.00 | 97.70 | — |
| — | 0.05 | 4.90 | 2.48 | +0.04 | 41.7% | 760 | 41.7% | -0.97 | 103.15 | 99.00 | 107.30 | — |
| — | 0.05 | 4.90 | 2.48 | +0.03 | 41.9% | 770 | 41.9% | -0.98 | 112.75 | 108.60 | 116.90 | — |
| — | — | 4.90 | — | +0.02 | 42.2% | 780 | 42.2% | -0.99 | 122.60 | 118.40 | 126.80 | — |
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.