Spot 658.67
· 250 contratti su 4 scadenze
· fonte ibkr
· catturata 15/10 04:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 132.00 | 136.90 | 134.45 | +0.96 | 27.6% | 530 | 27.6% | -0.05 | — | — | 4.10 | — |
| — | 108.00 | 112.90 | 110.45 | +0.94 | 24.7% | 555 | 24.7% | -0.07 | 2.65 | 0.50 | 4.80 | — |
| — | 89.10 | 94.00 | 91.55 | +0.91 | 22.6% | 575 | 22.6% | -0.10 | 3.95 | 1.50 | 6.40 | — |
| — | 71.00 | 75.90 | 73.45 | +0.87 | 20.8% | 595 | 20.8% | -0.14 | 5.15 | 3.00 | 7.30 | — |
| — | 53.50 | 58.40 | 55.95 | +0.80 | 19.2% | 615 | 19.2% | -0.21 | 7.65 | 5.50 | 9.80 | — |
| — | 45.90 | 49.60 | 47.75 | +0.76 | 18.5% | 625 | 18.5% | -0.25 | 9.50 | 7.80 | 11.20 | — |
| — | 34.00 | 38.90 | 36.45 | +0.67 | 17.6% | 640 | 17.6% | -0.34 | 12.95 | 10.50 | 15.40 | — |
| — | 30.10 | 35.00 | 32.55 | +0.64 | 17.3% | 645 | 17.3% | -0.37 | 14.40 | 12.00 | 16.80 | 14 |
| — | 27.00 | 32.00 | 29.50 | +0.61 | 17.1% | 650 | 17.1% | -0.40 | 15.95 | 13.60 | 18.30 | — |
| — | 24.60 | 28.20 | 26.40 | +0.58 | 16.9% | 655 | 16.9% | -0.43 | 17.85 | 16.30 | 19.40 | — |
| — | 22.00 | 25.20 | 23.60 | +0.54 | 16.6% | 660 | 16.6% | -0.47 | 19.75 | 18.10 | 21.40 | — |
| — | 19.70 | 22.00 | 20.85 | +0.51 | 16.5% | 665 | 16.5% | -0.51 | 21.55 | 19.70 | 23.40 | — |
| — | 16.20 | 19.90 | 18.05 | +0.47 | 16.3% | 670 | 16.3% | -0.54 | 24.00 | 22.20 | 25.80 | — |
| — | 13.90 | 17.60 | 15.75 | +0.44 | 16.1% | 675 | 16.1% | -0.58 | 26.65 | 24.90 | 28.40 | — |
| — | 11.60 | 15.40 | 13.50 | +0.40 | 16.0% | 680 | 16.0% | -0.62 | 29.90 | 27.80 | 32.00 | — |
| — | 5.40 | 10.00 | 7.70 | +0.30 | 15.7% | 695 | 15.7% | -0.73 | 40.05 | 37.60 | 42.50 | — |
| — | 2.60 | 7.50 | 5.05 | +0.24 | 15.6% | 705 | 15.6% | -0.79 | 47.95 | 45.50 | 50.40 | — |
| — | 0.10 | 5.00 | 2.55 | +0.14 | 15.6% | 725 | 15.6% | -0.92 | 66.55 | 64.10 | 69.00 | — |
| — | — | 4.90 | — | +0.08 | 15.8% | 745 | 15.8% | -1.00 | 86.55 | 84.10 | 89.00 | — |
| — | — | 4.90 | — | +0.04 | 16.1% | 765 | 16.1% | -1.00 | 106.55 | 104.10 | 109.00 | — |
| — | — | 4.90 | — | +0.02 | 16.8% | 790 | 16.8% | -1.00 | 131.55 | 129.10 | 134.00 | — |
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.