Spot 656.99
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 125.60 | 133.40 | 129.50 | +0.98 | 37.2% | 530 | 37.2% | -0.02 | — | — | 7.00 | — |
| — | 116.50 | 123.60 | 120.05 | +0.97 | 36.7% | 540 | 36.7% | -0.03 | — | — | 7.10 | — |
| — | 107.00 | 113.90 | 110.45 | +0.96 | 36.1% | 550 | 36.1% | -0.04 | — | — | 5.10 | — |
| — | 98.10 | 104.30 | 101.20 | +0.95 | 35.6% | 560 | 35.6% | -0.05 | 3.23 | 0.05 | 6.40 | — |
| — | 89.00 | 94.80 | 91.90 | +0.93 | 35.0% | 570 | 35.0% | -0.07 | — | — | 7.00 | — |
| — | 78.80 | 85.50 | 82.15 | +0.91 | 34.5% | 580 | 34.5% | -0.09 | 2.62 | 0.05 | 5.20 | — |
| — | 71.00 | 76.90 | 73.95 | +0.88 | 33.9% | 590 | 33.9% | -0.12 | 4.40 | 0.40 | 8.40 | — |
| — | 61.00 | 68.20 | 64.60 | +0.85 | 33.4% | 600 | 33.4% | -0.15 | 4.40 | 1.80 | 7.00 | — |
| — | 53.20 | 59.90 | 56.55 | +0.81 | 32.9% | 610 | 32.9% | -0.19 | 5.40 | 3.00 | 7.80 | — |
| — | 46.30 | 52.00 | 49.15 | +0.76 | 32.4% | 620 | 32.4% | -0.24 | 9.30 | 6.10 | 12.50 | — |
| — | 38.70 | 44.80 | 41.75 | +0.71 | 32.0% | 630 | 32.0% | -0.30 | 11.35 | 7.50 | 15.20 | — |
| — | 32.60 | 38.20 | 35.40 | +0.65 | 31.5% | 640 | 31.5% | -0.36 | 14.70 | 13.60 | 15.80 | — |
| — | 26.80 | 30.60 | 28.70 | +0.58 | 31.1% | 650 | 31.1% | -0.42 | 18.40 | 16.30 | 20.50 | — |
| — | 19.00 | 27.30 | 23.15 | +0.51 | 30.8% | 660 | 30.8% | -0.49 | 23.40 | 21.90 | 24.90 | — |
| 1 | 17.10 | 20.40 | 18.75 | +0.44 | 30.4% | 670 | 30.4% | -0.56 | 29.45 | 27.10 | 31.80 | 12 |
| — | 12.90 | 15.90 | 14.40 | +0.38 | 30.2% | 680 | 30.2% | -0.63 | 36.00 | 32.20 | 39.80 | — |
| — | 9.80 | 13.30 | 11.55 | +0.31 | 29.9% | 690 | 29.9% | -0.70 | 41.55 | 37.70 | 45.40 | — |
| — | 6.20 | 12.90 | 9.55 | +0.25 | 29.8% | 700 | 29.8% | -0.76 | 49.00 | 46.20 | 51.80 | — |
| — | 0.05 | 8.20 | 4.12 | +0.09 | 29.6% | 740 | 29.6% | -0.93 | 84.05 | 80.20 | 87.90 | — |
| — | 0.05 | 7.80 | 3.92 | +0.07 | 29.7% | 750 | 29.7% | -0.95 | 93.05 | 89.50 | 96.60 | — |
| — | 0.05 | 7.20 | 3.62 | +0.05 | 29.9% | 760 | 29.9% | -0.98 | 103.10 | 99.20 | 107.00 | — |
| — | 0.05 | 7.20 | 3.62 | +0.03 | 30.4% | 780 | 30.4% | -1.00 | 123.20 | 118.60 | 127.80 | — |
| — | — | 7.10 | — | +0.02 | 30.8% | 790 | 30.8% | -1.00 | 133.20 | 128.60 | 137.80 | — |
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.