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 | |
| — | 161.00 | 169.70 | 165.35 | +0.94 | 36.7% | 500 | 36.7% | -0.06 | 2.65 | 0.20 | 5.10 | — |
| — | 152.20 | 158.90 | 155.55 | +0.93 | 36.2% | 510 | 36.2% | -0.07 | 4.35 | 0.70 | 8.00 | — |
| — | 143.40 | 151.60 | 147.50 | +0.92 | 35.8% | 520 | 35.8% | -0.08 | 4.80 | 1.30 | 8.30 | — |
| — | 134.40 | 142.60 | 138.50 | +0.91 | 35.3% | 530 | 35.3% | -0.10 | 5.75 | 4.10 | 7.40 | — |
| — | 125.50 | 133.50 | 129.50 | +0.89 | 34.9% | 540 | 34.9% | -0.11 | 6.40 | 3.70 | 9.10 | — |
| — | 108.70 | 116.60 | 112.65 | +0.85 | 34.3% | 560 | 34.3% | -0.15 | 9.25 | 8.50 | 10.00 | — |
| — | 93.10 | 100.00 | 96.55 | +0.80 | 33.7% | 580 | 33.7% | -0.20 | 12.70 | 9.40 | 16.00 | — |
| — | 80.30 | 84.90 | 82.60 | +0.75 | 33.2% | 600 | 33.2% | -0.25 | 18.80 | 18.00 | 19.60 | — |
| — | 64.80 | 71.60 | 68.20 | +0.69 | 32.8% | 620 | 32.8% | -0.32 | 26.80 | 24.10 | 29.50 | — |
| — | 55.80 | 58.90 | 57.35 | +0.62 | 32.5% | 640 | 32.5% | -0.39 | 33.65 | 30.50 | 36.80 | — |
| — | 43.10 | 50.30 | 46.70 | +0.55 | 32.3% | 660 | 32.3% | -0.46 | 42.30 | 41.00 | 43.60 | — |
| — | 33.40 | 41.40 | 37.40 | +0.48 | 32.2% | 680 | 32.2% | -0.53 | 54.05 | 50.80 | 57.30 | — |
| — | 27.30 | 34.10 | 30.70 | +0.41 | 32.1% | 700 | 32.1% | -0.60 | 66.40 | 63.40 | 69.40 | — |
| — | 22.20 | 24.70 | 23.45 | +0.34 | 32.1% | 720 | 32.1% | -0.67 | 78.80 | 75.30 | 82.30 | — |
| — | 16.80 | 19.60 | 18.20 | +0.29 | 32.1% | 740 | 32.1% | -0.73 | 94.60 | 92.00 | 97.20 | — |
| 435 | 10.50 | 18.40 | 14.45 | +0.24 | 32.2% | 760 | 32.2% | -0.79 | 109.65 | 106.60 | 112.70 | — |
| — | 7.50 | 14.20 | 10.85 | +0.19 | 32.4% | 780 | 32.4% | -0.84 | 127.45 | 123.70 | 131.20 | — |
| — | 5.50 | 12.70 | 9.10 | +0.16 | 32.5% | 800 | — | — | 144.50 | 141.40 | 147.60 | — |
| — | 3.10 | 10.10 | 6.60 | +0.13 | 32.7% | 820 | — | — | 163.65 | 160.30 | 167.00 | — |
| — | 2.10 | 9.30 | 5.70 | +0.10 | 32.9% | 840 | — | — | 183.30 | 179.40 | 187.20 | — |
| — | 0.90 | 8.70 | 4.80 | — | — | 860 | 33.1% | -0.98 | 202.85 | 199.00 | 206.70 | — |
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.