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 | |
| — | 145.80 | 154.00 | 149.90 | — | — | 530 | — | — | 13.70 | 11.40 | 16.00 | — |
| — | 131.50 | 138.00 | 134.75 | — | — | 550 | — | — | 15.05 | 12.40 | 17.70 | — |
| — | 115.00 | 122.80 | 118.90 | +0.79 | 35.4% | 570 | — | — | 21.80 | 19.60 | 24.00 | — |
| — | 102.20 | 107.80 | 105.00 | — | — | 590 | — | — | 26.50 | 25.40 | 27.60 | — |
| — | 95.00 | 102.00 | 98.50 | — | — | 600 | — | — | 30.30 | 27.60 | 33.00 | — |
| — | 88.60 | 95.40 | 92.00 | — | — | 610 | — | — | 33.75 | 31.50 | 36.00 | — |
| — | 82.70 | 88.40 | 85.55 | +0.67 | 34.4% | 620 | 34.4% | -0.33 | 36.40 | 33.10 | 39.70 | — |
| — | 76.00 | 82.60 | 79.30 | +0.65 | 34.2% | 630 | 34.2% | -0.36 | 41.50 | 39.00 | 44.00 | — |
| — | 71.60 | 76.90 | 74.25 | +0.62 | 34.0% | 640 | 34.0% | -0.39 | 45.60 | 42.90 | 48.30 | — |
| — | 66.20 | 71.70 | 68.95 | +0.60 | 33.8% | 650 | 33.8% | -0.41 | 49.75 | 47.50 | 52.00 | — |
| — | 60.40 | 66.70 | 63.55 | +0.57 | 33.7% | 660 | 33.7% | -0.44 | 54.90 | 50.80 | 59.00 | — |
| — | 57.30 | 63.00 | 60.15 | +0.54 | 33.5% | 670 | 33.5% | -0.47 | 59.65 | 57.30 | 62.00 | — |
| — | 52.00 | 57.20 | 54.60 | +0.52 | 33.4% | 680 | 33.4% | -0.50 | 65.30 | 62.60 | 68.00 | — |
| — | 45.80 | 53.00 | 49.40 | +0.49 | 33.2% | 690 | 33.2% | -0.53 | 70.60 | 68.20 | 73.00 | — |
| — | 44.30 | 48.90 | 46.60 | +0.46 | 33.1% | 700 | 33.1% | -0.55 | 76.50 | 74.00 | 79.00 | — |
| — | 35.70 | 41.50 | 38.60 | +0.41 | 32.8% | 720 | 32.8% | -0.61 | 89.10 | 86.50 | 91.70 | — |
| — | 30.20 | 34.60 | 32.40 | +0.36 | 32.6% | 740 | 32.6% | -0.66 | 103.65 | 100.60 | 106.70 | — |
| — | 23.20 | 29.70 | 26.45 | +0.31 | 32.4% | 760 | 32.4% | -0.72 | 118.20 | 114.60 | 121.80 | — |
| — | 19.00 | 24.90 | 21.95 | +0.27 | 32.3% | 780 | 32.3% | -0.76 | 133.65 | 130.40 | 136.90 | — |
| — | 15.50 | 21.00 | 18.25 | +0.23 | 32.2% | 800 | 32.2% | -0.81 | 151.35 | 147.00 | 155.70 | — |
| — | 11.20 | 19.50 | 15.35 | +0.20 | 32.2% | 820 | 32.2% | -0.85 | 168.70 | 164.40 | 173.00 | — |
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.