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 | |
| — | 156.30 | 163.50 | 159.90 | — | — | 500 | 37.2% | -0.06 | 3.90 | 2.40 | 5.40 | — |
| — | 146.80 | 154.30 | 150.55 | +0.93 | 36.7% | 510 | 36.7% | -0.07 | 3.88 | 1.35 | 6.40 | — |
| — | 139.40 | 145.30 | 142.35 | +0.92 | 36.3% | 520 | 36.3% | -0.08 | 5.03 | 1.45 | 8.60 | — |
| — | 130.60 | 136.50 | 133.55 | +0.90 | 35.9% | 530 | 35.9% | -0.10 | 6.60 | 3.80 | 9.40 | — |
| — | 122.00 | 127.80 | 124.90 | +0.88 | 35.6% | 540 | 35.6% | -0.12 | 7.15 | 3.00 | 11.30 | — |
| — | 105.40 | 111.10 | 108.25 | +0.84 | 34.9% | 560 | 34.9% | -0.16 | 10.75 | 6.90 | 14.60 | — |
| — | 89.60 | 95.60 | 92.60 | +0.79 | 34.4% | 580 | 34.4% | -0.21 | 14.60 | 10.50 | 18.70 | — |
| — | 74.00 | 81.10 | 77.55 | +0.73 | 33.9% | 600 | 33.9% | -0.27 | 22.00 | 19.90 | 24.10 | — |
| — | 63.40 | 67.90 | 65.65 | +0.67 | 33.6% | 620 | 33.6% | -0.34 | 28.90 | 26.80 | 31.00 | — |
| — | 49.50 | 56.00 | 52.75 | +0.60 | 33.3% | 640 | 33.3% | -0.41 | 35.95 | 35.20 | 36.70 | — |
| — | 42.50 | 46.60 | 44.55 | +0.53 | 33.1% | 660 | 33.1% | -0.48 | 47.25 | 45.10 | 49.40 | — |
| — | 33.90 | 38.90 | 36.40 | +0.45 | 33.0% | 680 | 33.0% | -0.56 | 56.75 | 54.00 | 59.50 | — |
| — | 26.60 | 31.80 | 29.20 | +0.38 | 32.9% | 700 | 32.9% | -0.63 | 69.45 | 67.60 | 71.30 | — |
| — | 20.10 | 22.10 | 21.10 | +0.32 | 32.9% | 720 | 32.9% | -0.69 | 84.50 | 81.20 | 87.80 | — |
| — | 14.40 | 20.10 | 17.25 | +0.27 | 32.9% | 740 | 32.9% | -0.76 | 98.75 | 95.20 | 102.30 | — |
| — | 8.30 | 15.50 | 11.90 | +0.22 | 32.9% | 760 | 32.9% | -0.81 | 115.25 | 111.20 | 119.30 | — |
| — | 5.20 | 13.60 | 9.40 | +0.17 | 33.0% | 780 | 33.0% | -0.86 | 132.50 | 128.50 | 136.50 | — |
| — | 6.00 | 11.20 | 8.60 | +0.14 | 33.2% | 800 | 33.2% | -0.90 | 151.25 | 147.90 | 154.60 | — |
| — | 2.30 | 8.40 | 5.35 | +0.11 | 33.3% | 820 | 33.3% | -0.93 | 169.50 | 166.40 | 172.60 | — |
| — | 1.05 | 7.60 | 4.33 | +0.09 | 33.5% | 840 | 33.5% | -0.96 | 188.20 | 185.00 | 191.40 | — |
| — | 0.15 | 5.50 | 2.83 | +0.07 | 33.7% | 860 | 33.7% | -0.99 | 208.30 | 204.90 | 211.70 | — |
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.