Spot 656.27
· 206 contratti su 4 scadenze
· fonte ibkr
· catturata 01/10 04:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 130.00 | 134.90 | 132.45 | +0.96 | 29.5% | 530 | 29.5% | -0.05 | — | — | 4.90 | 0 |
| 0 | 105.60 | 110.50 | 108.05 | +0.94 | 26.4% | 555 | 26.4% | -0.07 | — | — | 4.90 | — |
| — | 87.00 | 91.90 | 89.45 | +0.91 | 24.0% | 575 | 24.0% | -0.10 | 3.42 | 2.05 | 4.80 | — |
| — | 68.50 | 73.40 | 70.95 | +0.87 | 21.7% | 595 | 21.7% | -0.14 | 4.95 | 2.50 | 7.40 | — |
| — | 51.00 | 55.90 | 53.45 | +0.81 | 19.6% | 615 | 19.6% | -0.20 | 7.05 | 4.60 | 9.50 | — |
| — | 42.50 | 47.40 | 44.95 | +0.77 | 18.7% | 625 | 18.7% | -0.25 | 9.00 | 6.50 | 11.50 | — |
| — | 31.00 | 35.90 | 33.45 | +0.68 | 17.6% | 640 | 17.6% | -0.33 | 12.50 | 10.00 | 15.00 | — |
| — | 27.50 | 32.40 | 29.95 | +0.65 | 17.2% | 645 | 17.2% | -0.36 | 14.00 | 11.50 | 16.50 | — |
| — | 24.10 | 29.00 | 26.55 | +0.62 | 16.9% | 650 | 16.9% | -0.40 | 15.55 | 13.10 | 18.00 | — |
| — | 21.00 | 25.90 | 23.45 | +0.58 | 16.6% | 655 | 16.6% | -0.44 | 17.55 | 15.10 | 20.00 | — |
| — | 18.00 | 22.90 | 20.45 | +0.54 | 16.4% | 660 | 16.4% | -0.48 | 18.50 | 17.00 | 20.00 | — |
| — | 15.50 | 20.40 | 17.95 | +0.50 | 16.1% | 665 | 16.1% | -0.52 | 22.05 | 19.60 | 24.50 | — |
| — | 13.60 | 17.50 | 15.55 | +0.46 | 15.9% | 670 | 15.9% | -0.56 | 24.55 | 22.10 | 27.00 | — |
| — | 10.60 | 15.50 | 13.05 | +0.42 | 15.7% | 675 | 15.7% | -0.60 | 27.05 | 24.60 | 29.50 | — |
| — | 8.60 | 13.50 | 11.05 | +0.38 | 15.6% | 680 | 15.6% | -0.65 | 30.55 | 28.10 | 33.00 | — |
| — | 3.60 | 8.50 | 6.05 | +0.27 | 15.3% | 695 | 15.3% | -0.77 | 41.05 | 38.60 | 43.50 | — |
| — | 2.00 | 6.50 | 4.25 | +0.21 | 15.2% | 705 | 15.2% | -0.85 | 49.55 | 47.10 | 52.00 | — |
| — | — | 4.90 | — | +0.11 | 15.3% | 725 | 15.3% | -0.98 | 68.55 | 66.10 | 71.00 | — |
| — | — | 4.90 | — | +0.06 | 15.8% | 745 | 15.8% | -1.00 | 88.55 | 86.10 | 91.00 | — |
| — | — | 4.90 | — | +0.03 | 16.5% | 765 | 16.5% | -1.00 | 108.55 | 106.10 | 111.00 | — |
| — | — | 4.90 | — | +0.02 | 17.7% | 790 | 17.7% | -1.00 | 133.55 | 131.10 | 136.00 | — |
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.