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 | |
| — | 137.60 | 142.50 | 140.05 | +0.93 | 26.1% | 530 | 26.1% | -0.08 | 3.95 | 1.50 | 6.40 | — |
| — | 114.50 | 119.40 | 116.95 | +0.90 | 24.2% | 555 | 24.2% | -0.11 | 5.45 | 3.00 | 7.90 | — |
| — | 96.50 | 101.40 | 98.95 | +0.86 | 22.8% | 575 | 22.8% | -0.14 | 6.95 | 4.50 | 9.40 | — |
| — | 79.00 | 83.90 | 81.45 | +0.82 | 21.4% | 595 | 21.4% | -0.19 | 9.45 | 7.00 | 11.90 | — |
| — | 62.10 | 67.00 | 64.55 | +0.76 | 20.0% | 615 | 20.0% | -0.25 | 12.45 | 10.00 | 14.90 | — |
| — | 54.60 | 59.50 | 57.05 | +0.73 | 19.3% | 625 | 19.3% | -0.29 | 14.45 | 12.00 | 16.90 | — |
| — | 43.10 | 48.00 | 45.55 | +0.67 | 18.3% | 640 | 18.3% | -0.35 | 18.45 | 16.00 | 20.90 | — |
| — | 40.10 | 45.00 | 42.55 | +0.64 | 18.0% | 645 | 18.0% | -0.38 | 19.95 | 17.50 | 22.40 | — |
| — | 36.60 | 41.50 | 39.05 | +0.62 | 17.8% | 650 | 17.8% | -0.40 | 21.25 | 19.20 | 23.30 | — |
| — | 33.60 | 38.50 | 36.05 | +0.59 | 17.5% | 655 | 17.5% | -0.43 | 23.45 | 21.00 | 25.90 | — |
| — | 30.10 | 35.00 | 32.55 | +0.57 | 17.2% | 660 | 17.2% | -0.46 | 25.45 | 23.00 | 27.90 | — |
| — | 28.00 | 32.30 | 30.15 | +0.54 | 17.0% | 665 | 17.0% | -0.49 | 27.15 | 25.20 | 29.10 | — |
| — | 25.60 | 29.50 | 27.55 | +0.51 | 16.7% | 670 | 16.7% | -0.52 | 29.40 | 27.50 | 31.30 | — |
| — | 22.60 | 27.00 | 24.80 | +0.49 | 16.5% | 675 | 16.5% | -0.55 | 32.05 | 30.00 | 34.10 | — |
| — | 19.60 | 24.50 | 22.05 | +0.46 | 16.3% | 680 | 16.3% | -0.58 | 34.95 | 32.50 | 37.40 | — |
| — | 13.10 | 18.00 | 15.55 | +0.37 | 15.7% | 695 | 15.7% | -0.67 | 43.95 | 41.50 | 46.40 | — |
| — | 9.60 | 14.50 | 12.05 | +0.32 | 15.4% | 705 | 15.4% | -0.74 | 50.95 | 48.50 | 53.40 | — |
| — | 4.10 | 9.00 | 6.55 | +0.22 | 15.0% | 725 | 15.0% | -0.86 | 67.05 | 64.60 | 69.50 | — |
| — | 1.10 | 6.00 | 3.55 | +0.14 | 14.9% | 745 | 14.9% | -0.98 | 86.45 | 84.00 | 88.90 | — |
| — | — | 4.90 | — | +0.09 | 15.0% | 765 | 15.0% | -1.00 | 106.55 | 104.10 | 109.00 | — |
| — | — | 4.90 | — | +0.05 | 15.5% | 790 | 15.5% | -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.