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 | |
| — | 137.00 | 141.90 | 139.45 | +0.92 | 25.8% | 530 | 25.8% | -0.08 | 5.00 | 2.50 | 7.50 | — |
| — | 114.50 | 119.00 | 116.75 | +0.89 | 24.1% | 555 | 24.1% | -0.12 | 6.95 | 4.50 | 9.40 | — |
| — | 96.50 | 101.10 | 98.80 | +0.86 | 22.6% | 575 | 22.6% | -0.15 | 8.50 | 6.00 | 11.00 | — |
| — | 78.60 | 83.50 | 81.05 | +0.81 | 21.2% | 595 | 21.2% | -0.20 | 10.50 | 8.00 | 13.00 | — |
| — | 62.00 | 66.90 | 64.45 | +0.76 | 19.9% | 615 | 19.9% | -0.26 | 13.50 | 11.00 | 16.00 | — |
| — | 54.00 | 58.90 | 56.45 | +0.72 | 19.2% | 625 | 19.2% | -0.30 | 15.50 | 13.00 | 18.00 | — |
| — | 43.00 | 47.90 | 45.45 | +0.66 | 18.3% | 640 | 18.3% | -0.36 | 19.55 | 17.10 | 22.00 | — |
| — | 40.00 | 44.90 | 42.45 | +0.64 | 18.0% | 645 | 18.0% | -0.38 | 21.05 | 18.60 | 23.50 | — |
| — | 36.50 | 41.40 | 38.95 | +0.62 | 17.8% | 650 | 17.8% | -0.41 | 22.95 | 20.50 | 25.40 | — |
| — | 33.50 | 38.40 | 35.95 | +0.59 | 17.5% | 655 | 17.5% | -0.43 | 24.95 | 22.50 | 27.40 | — |
| — | 30.50 | 35.40 | 32.95 | +0.57 | 17.2% | 660 | 17.2% | -0.46 | 27.05 | 24.60 | 29.50 | — |
| — | 27.60 | 32.50 | 30.05 | +0.54 | 17.0% | 665 | 17.0% | -0.49 | 29.05 | 26.60 | 31.50 | — |
| — | 25.00 | 29.90 | 27.45 | +0.52 | 16.8% | 670 | 16.8% | -0.51 | 31.55 | 29.10 | 34.00 | — |
| — | 22.50 | 27.40 | 24.95 | +0.49 | 16.6% | 675 | 16.6% | -0.54 | 34.05 | 31.60 | 36.50 | — |
| — | 20.00 | 24.90 | 22.45 | +0.46 | 16.4% | 680 | 16.4% | -0.57 | 36.55 | 34.10 | 39.00 | — |
| — | 13.50 | 18.40 | 15.95 | +0.38 | 15.8% | 695 | 15.8% | -0.67 | 45.55 | 43.10 | 48.00 | — |
| — | 9.60 | 14.50 | 12.05 | +0.33 | 15.5% | 705 | 15.5% | -0.73 | 52.55 | 50.10 | 55.00 | — |
| — | 4.10 | 9.00 | 6.55 | +0.23 | 15.1% | 725 | 15.1% | -0.86 | 69.05 | 66.60 | 71.50 | — |
| — | 1.10 | 6.00 | 3.55 | +0.15 | 15.0% | 745 | 15.0% | -0.99 | 88.55 | 86.10 | 91.00 | — |
| — | 0.10 | 5.00 | 2.55 | +0.10 | 15.0% | 765 | 15.0% | -1.00 | 108.55 | 106.10 | 111.00 | — |
| — | — | 4.90 | — | +0.06 | 15.3% | 790 | 15.3% | -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.