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 | |
| — | 141.30 | 147.50 | 144.40 | +0.86 | 35.3% | 530 | 35.3% | -0.14 | 12.15 | 8.10 | 16.20 | — |
| — | 125.20 | 131.90 | 128.55 | +0.82 | 35.0% | 550 | 35.0% | -0.18 | 16.80 | 12.60 | 21.00 | — |
| — | 109.70 | 117.30 | 113.50 | +0.78 | 34.8% | 570 | 34.8% | -0.22 | 22.05 | 18.40 | 25.70 | — |
| — | 102.70 | 110.10 | 106.40 | +0.76 | 34.6% | 580 | 34.6% | -0.25 | 25.70 | 22.90 | 28.50 | — |
| — | 96.00 | 102.90 | 99.45 | +0.74 | 34.5% | 590 | 34.5% | -0.27 | 28.85 | 26.00 | 31.70 | — |
| — | 89.10 | 96.20 | 92.65 | +0.71 | 34.4% | 600 | 34.4% | -0.29 | 31.40 | 27.80 | 35.00 | — |
| — | 84.60 | 90.20 | 87.40 | +0.69 | 34.4% | 610 | 34.4% | -0.32 | 34.95 | 32.50 | 37.40 | — |
| — | 77.20 | 84.20 | 80.70 | +0.66 | 34.3% | 620 | 34.3% | -0.35 | 38.90 | 35.20 | 42.60 | — |
| — | 71.20 | 80.00 | 75.60 | +0.63 | 34.2% | 630 | 34.2% | -0.38 | 43.65 | 41.20 | 46.10 | — |
| — | 66.10 | 73.00 | 69.55 | +0.61 | 34.1% | 640 | 34.1% | -0.40 | 47.55 | 43.90 | 51.20 | — |
| — | 61.00 | 69.00 | 65.00 | +0.58 | 34.1% | 650 | 34.1% | -0.43 | 52.15 | 48.30 | 56.00 | — |
| — | 56.50 | 64.00 | 60.25 | +0.55 | 34.0% | 660 | 34.0% | -0.46 | 57.50 | 53.20 | 61.80 | — |
| — | 51.20 | 59.60 | 55.40 | +0.53 | 33.9% | 670 | 33.9% | -0.49 | 62.80 | 59.40 | 66.20 | — |
| — | 47.00 | 55.00 | 51.00 | +0.50 | 33.8% | 680 | 33.8% | -0.52 | 68.00 | 64.20 | 71.80 | — |
| — | 43.00 | 51.00 | 47.00 | +0.47 | 33.8% | 690 | 33.8% | -0.54 | 74.10 | 70.00 | 78.20 | — |
| — | 39.40 | 46.10 | 42.75 | +0.45 | 33.7% | 700 | 33.7% | -0.57 | 79.90 | 76.00 | 83.80 | — |
| — | 35.70 | 41.20 | 38.45 | +0.42 | 33.7% | 710 | 33.7% | -0.60 | 86.35 | 82.40 | 90.30 | — |
| — | 32.00 | 40.70 | 36.35 | +0.40 | 33.6% | 720 | 33.6% | -0.63 | 93.15 | 89.20 | 97.10 | — |
| — | 26.10 | 34.70 | 30.40 | +0.35 | 33.5% | 740 | 33.5% | -0.68 | 108.00 | 104.70 | 111.30 | — |
| — | 21.00 | 29.70 | 25.35 | +0.30 | 33.4% | 760 | 33.4% | -0.73 | 122.70 | 119.00 | 126.40 | — |
| — | 16.70 | 25.20 | 20.95 | +0.26 | 33.2% | 780 | 33.2% | -0.78 | 138.70 | 135.00 | 142.40 | — |
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.