Spot 659.04
· 170 contratti su 3 scadenze
· fonte ibkr
· catturata 17/10 02:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 132.50 | 137.40 | 134.95 | +0.96 | 27.6% | 530 | — | — | — | — | 4.90 | — |
| — | 108.50 | 113.40 | 110.95 | +0.94 | 24.7% | 555 | 24.7% | -0.06 | 2.95 | 0.50 | 5.40 | — |
| — | 89.50 | 94.40 | 91.95 | — | — | 575 | 22.7% | -0.09 | 3.95 | 1.50 | 6.40 | — |
| — | 71.50 | 76.40 | 73.95 | +0.87 | 20.9% | 595 | 20.9% | -0.14 | 5.15 | 3.00 | 7.30 | — |
| — | 54.00 | 58.90 | 56.45 | +0.81 | 19.4% | 615 | 19.4% | -0.20 | 7.90 | 5.50 | 10.30 | — |
| — | 45.50 | 50.40 | 47.95 | +0.76 | 18.8% | 625 | 18.8% | -0.25 | 9.45 | 7.00 | 11.90 | — |
| — | 34.00 | 38.90 | 36.45 | +0.68 | 17.9% | 640 | 17.9% | -0.33 | 12.95 | 10.50 | 15.40 | — |
| — | 30.10 | 35.00 | 32.55 | +0.65 | 17.7% | 645 | 17.7% | -0.36 | 14.20 | 11.90 | 16.50 | — |
| — | 27.10 | 32.00 | 29.55 | +0.62 | 17.4% | 650 | 17.4% | -0.39 | 16.00 | 13.70 | 18.30 | — |
| — | 23.60 | 28.50 | 26.05 | +0.59 | 17.2% | 655 | 17.2% | -0.43 | 17.55 | 15.10 | 20.00 | — |
| — | 20.60 | 25.50 | 23.05 | +0.55 | 17.0% | 660 | 17.0% | -0.46 | 19.55 | 17.10 | 22.00 | — |
| — | 17.60 | 22.50 | 20.05 | +0.52 | 16.8% | 665 | 16.8% | -0.50 | 21.55 | 19.10 | 24.00 | — |
| — | 15.10 | 20.00 | 17.55 | +0.48 | 16.6% | 670 | 16.6% | -0.54 | 24.05 | 21.60 | 26.50 | — |
| — | 12.70 | 17.50 | 15.10 | +0.44 | 16.5% | 675 | 16.5% | -0.57 | 26.55 | 24.10 | 29.00 | — |
| — | 11.20 | 15.50 | 13.35 | +0.41 | 16.3% | 680 | 16.3% | -0.61 | 29.55 | 27.10 | 32.00 | — |
| — | 6.10 | 10.00 | 8.05 | +0.30 | 16.0% | 695 | 16.0% | -0.72 | 39.55 | 37.10 | 42.00 | — |
| — | 3.20 | 7.50 | 5.35 | +0.24 | 15.9% | 705 | 15.9% | -0.79 | 47.55 | 45.10 | 50.00 | — |
| — | 0.10 | 5.00 | 2.55 | +0.14 | 15.8% | 725 | 15.8% | -0.92 | 66.05 | 63.60 | 68.50 | — |
| — | — | 4.90 | — | +0.08 | 15.9% | 745 | 15.9% | -1.00 | 86.05 | 83.60 | 88.50 | — |
| — | — | 4.90 | — | +0.04 | 16.2% | 765 | 16.2% | -1.00 | 106.05 | 103.60 | 108.50 | — |
| — | — | 4.90 | — | +0.02 | 16.9% | 790 | 16.9% | -1.00 | 131.05 | 128.60 | 133.50 | — |
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.