Spot 651.49
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 120.30 | 128.30 | 124.30 | +0.98 | 38.1% | 530 | 38.1% | -0.02 | — | — | 4.90 | — |
| — | 110.60 | 119.20 | 114.90 | +0.97 | 37.6% | 540 | 37.6% | -0.03 | — | — | 2.70 | — |
| — | 101.50 | 109.40 | 105.45 | +0.95 | 37.2% | 550 | 37.2% | -0.05 | 3.75 | 0.10 | 7.40 | — |
| — | 91.70 | 99.70 | 95.70 | +0.94 | 36.7% | 560 | 36.7% | -0.06 | 3.95 | 0.20 | 7.70 | — |
| — | 84.10 | 89.10 | 86.60 | +0.91 | 36.3% | 570 | 36.3% | -0.09 | 3.88 | 0.05 | 7.70 | — |
| — | 74.20 | 80.90 | 77.55 | +0.89 | 35.8% | 580 | 35.8% | -0.11 | 4.38 | 0.55 | 8.20 | — |
| — | 57.30 | 64.30 | 60.80 | +0.82 | 34.9% | 600 | 34.9% | -0.18 | 6.95 | 3.00 | 10.90 | — |
| — | 50.00 | 57.10 | 53.55 | +0.77 | 34.5% | 610 | 34.5% | -0.23 | 10.65 | 7.40 | 13.90 | — |
| — | 42.00 | 49.30 | 45.65 | +0.72 | 34.1% | 620 | 34.1% | -0.28 | 12.95 | 10.00 | 15.90 | — |
| — | 35.60 | 43.10 | 39.35 | +0.67 | 33.7% | 630 | 33.7% | -0.34 | 15.90 | 12.60 | 19.20 | — |
| — | 31.10 | 37.10 | 34.10 | +0.61 | 33.3% | 640 | 33.3% | -0.40 | 19.55 | 16.10 | 23.00 | — |
| — | 23.90 | 31.80 | 27.85 | +0.54 | 33.0% | 650 | 33.0% | -0.46 | 24.00 | 20.60 | 27.40 | — |
| — | 19.00 | 26.30 | 22.65 | +0.48 | 32.7% | 660 | 32.7% | -0.53 | 28.90 | 24.90 | 32.90 | — |
| — | 16.20 | 22.10 | 19.15 | +0.41 | 32.5% | 670 | 32.5% | -0.59 | 34.20 | 30.40 | 38.00 | — |
| — | 12.60 | 19.10 | 15.85 | +0.35 | 32.2% | 680 | 32.2% | -0.66 | 41.10 | 37.70 | 44.50 | — |
| — | 9.80 | 15.30 | 12.55 | +0.29 | 32.0% | 690 | 32.0% | -0.72 | 47.75 | 44.00 | 51.50 | — |
| — | 5.10 | 13.30 | 9.20 | +0.24 | 31.9% | 700 | 31.9% | -0.77 | 55.30 | 51.00 | 59.60 | — |
| — | 3.00 | 11.20 | 7.10 | +0.19 | 31.8% | 710 | 31.8% | -0.82 | 63.45 | 59.00 | 67.90 | — |
| — | 0.25 | 6.10 | 3.17 | +0.12 | 31.7% | 730 | 31.7% | -0.90 | 80.70 | 77.00 | 84.40 | — |
| — | 0.05 | 7.40 | 3.73 | +0.05 | 32.0% | 760 | 32.0% | -0.97 | 109.25 | 105.00 | 113.50 | — |
| — | — | 4.60 | — | +0.04 | 32.1% | 770 | 32.1% | -0.99 | 118.95 | 114.90 | 123.00 | — |
| — | — | 4.90 | — | +0.03 | 32.4% | 780 | 32.4% | -1.00 | 128.95 | 124.90 | 133.00 | — |
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.