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 | |
| — | 157.50 | 165.00 | 161.25 | +0.94 | 36.8% | 500 | 36.8% | -0.06 | 3.60 | 2.40 | 4.80 | — |
| — | 147.70 | 155.90 | 151.80 | +0.93 | 36.4% | 510 | 36.4% | -0.07 | 4.22 | 1.95 | 6.50 | — |
| — | 138.90 | 144.40 | 141.65 | +0.91 | 36.0% | 520 | 36.0% | -0.09 | 5.60 | 3.10 | 8.10 | — |
| — | 131.50 | 135.90 | 133.70 | +0.90 | 35.6% | 530 | 35.6% | -0.10 | 5.85 | 3.80 | 7.90 | — |
| — | 121.30 | 127.10 | 124.20 | +0.88 | 35.2% | 540 | 35.2% | -0.12 | 6.40 | 3.70 | 9.10 | — |
| — | 104.70 | 112.00 | 108.35 | +0.84 | 34.5% | 560 | 34.5% | -0.16 | 10.15 | 8.40 | 11.90 | — |
| — | 90.20 | 96.40 | 93.30 | +0.79 | 34.0% | 580 | 34.0% | -0.21 | 15.30 | 11.30 | 19.30 | — |
| — | 76.20 | 82.10 | 79.15 | +0.73 | 33.5% | 600 | 33.5% | -0.27 | 20.15 | 18.20 | 22.10 | — |
| — | 63.40 | 69.10 | 66.25 | — | — | 620 | 33.1% | -0.33 | 26.35 | 23.70 | 29.00 | — |
| — | 51.60 | 58.00 | 54.80 | +0.60 | 32.8% | 640 | 32.8% | -0.40 | 36.50 | 32.90 | 40.10 | — |
| — | 42.70 | 45.60 | 44.15 | +0.53 | 32.6% | 660 | 32.6% | -0.48 | 46.55 | 43.10 | 50.00 | — |
| — | 31.40 | 38.90 | 35.15 | +0.46 | 32.4% | 680 | 32.4% | -0.55 | 57.35 | 55.60 | 59.10 | — |
| — | 25.80 | 29.20 | 27.50 | — | — | 700 | 32.3% | -0.62 | 69.30 | 66.80 | 71.80 | — |
| — | 17.90 | 25.70 | 21.80 | — | — | 720 | 32.3% | -0.69 | 83.25 | 80.40 | 86.10 | — |
| — | 16.40 | 18.00 | 17.20 | +0.27 | 32.3% | 740 | 32.3% | -0.75 | 98.75 | 96.10 | 101.40 | — |
| — | 11.80 | 14.30 | 13.05 | +0.22 | 32.3% | 760 | 32.3% | -0.80 | 115.70 | 112.40 | 119.00 | — |
| — | 5.90 | 11.70 | 8.80 | +0.18 | 32.4% | 780 | 32.4% | -0.85 | 132.80 | 130.10 | 135.50 | — |
| — | 3.60 | 11.40 | 7.50 | +0.14 | 32.5% | 800 | 32.5% | -0.89 | 150.10 | 146.00 | 154.20 | — |
| — | 2.15 | 8.80 | 5.47 | +0.12 | 32.7% | 820 | 32.7% | -0.93 | 168.65 | 165.10 | 172.20 | — |
| — | 1.00 | 7.40 | 4.20 | +0.09 | 32.9% | 840 | 32.9% | -0.96 | 188.45 | 185.40 | 191.50 | — |
| — | 0.50 | 6.00 | 3.25 | +0.07 | 33.1% | 860 | 33.1% | -0.99 | 207.55 | 203.20 | 211.90 | — |
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.