Spot 652.70
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 120.00 | 129.10 | 124.55 | +0.98 | 37.2% | 530 | 37.2% | -0.02 | — | — | 2.60 | — |
| — | 111.40 | 118.50 | 114.95 | +0.97 | 36.7% | 540 | 36.7% | -0.03 | — | — | 2.10 | — |
| — | 101.80 | 108.90 | 105.35 | +0.96 | 36.1% | 550 | 36.1% | -0.04 | — | — | 2.00 | — |
| — | 92.20 | 99.30 | 95.75 | +0.95 | 35.5% | 560 | 35.5% | -0.05 | — | — | 3.70 | — |
| — | 82.30 | 91.00 | 86.65 | +0.93 | 34.9% | 570 | 34.9% | -0.07 | 1.95 | 0.10 | 3.80 | — |
| — | 74.20 | 80.50 | 77.35 | +0.90 | 34.4% | 580 | 34.4% | -0.10 | 3.12 | 0.05 | 6.20 | — |
| — | 64.20 | 71.20 | 67.70 | +0.87 | 33.8% | 590 | 33.8% | -0.13 | 4.30 | 1.10 | 7.50 | — |
| — | 55.60 | 63.20 | 59.40 | +0.84 | 33.3% | 600 | 33.3% | -0.16 | 5.45 | 2.00 | 8.90 | — |
| — | 47.40 | 56.40 | 51.90 | +0.79 | 32.8% | 610 | 32.8% | -0.21 | 8.55 | 5.90 | 11.20 | — |
| — | 40.40 | 48.30 | 44.35 | +0.74 | 32.3% | 620 | 32.3% | -0.26 | 10.35 | 7.70 | 13.00 | — |
| — | 33.70 | 40.60 | 37.15 | +0.68 | 31.8% | 630 | 31.8% | -0.32 | 13.70 | 11.00 | 16.40 | — |
| — | 26.70 | 34.40 | 30.55 | +0.62 | 31.4% | 640 | 31.4% | -0.38 | 16.45 | 13.00 | 19.90 | — |
| — | 22.60 | 28.50 | 25.55 | +0.55 | 31.0% | 650 | 31.0% | -0.45 | 21.50 | 18.80 | 24.20 | — |
| — | 18.40 | 21.00 | 19.70 | +0.48 | 30.7% | 660 | 30.7% | -0.52 | 26.40 | 23.60 | 29.20 | — |
| — | 13.50 | 18.00 | 15.75 | +0.41 | 30.4% | 670 | 30.4% | -0.59 | 31.85 | 28.00 | 35.70 | — |
| 1 | 11.00 | 15.50 | 13.25 | +0.35 | 30.2% | 680 | 30.2% | -0.66 | 37.15 | 33.70 | 40.60 | — |
| — | 5.60 | 11.20 | 8.40 | +0.28 | 30.0% | 690 | 30.0% | -0.73 | 45.30 | 41.40 | 49.20 | — |
| — | 3.40 | 10.90 | 7.15 | +0.23 | 29.9% | 700 | 29.9% | -0.79 | 53.25 | 49.50 | 57.00 | — |
| — | 4.00 | 9.00 | 6.50 | +0.18 | 29.8% | 710 | 29.8% | -0.84 | 61.55 | 57.80 | 65.30 | — |
| — | 2.15 | 5.40 | 3.77 | +0.14 | 29.7% | 720 | 29.7% | -0.88 | 70.00 | 66.00 | 74.00 | — |
| — | 0.05 | 6.00 | 3.02 | +0.11 | 29.8% | 730 | 29.8% | -0.92 | 78.90 | 75.30 | 82.50 | — |
| — | 0.05 | 5.80 | 2.92 | +0.08 | 29.8% | 740 | 29.8% | -0.94 | 88.10 | 84.30 | 91.90 | — |
| — | — | 2.25 | — | +0.04 | 30.1% | 760 | 30.1% | -0.99 | 107.75 | 104.20 | 111.30 | — |
| — | — | 2.05 | — | +0.02 | 30.6% | 780 | 30.6% | -1.00 | 127.45 | 123.10 | 131.80 | — |
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.