Spot 650.57
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 127.80 | 135.00 | 131.40 | +0.92 | 34.1% | 530 | 34.1% | -0.08 | 5.25 | 3.80 | 6.70 | — |
| — | 111.10 | 117.60 | 114.35 | +0.89 | 33.3% | 550 | — | — | 7.85 | 5.30 | 10.40 | — |
| — | 93.90 | 101.00 | 97.45 | — | — | 570 | — | — | 9.50 | 6.50 | 12.50 | — |
| — | 85.40 | 93.00 | 89.20 | — | — | 580 | — | — | 12.65 | 9.60 | 15.70 | — |
| — | 79.20 | 85.30 | 82.25 | — | — | 590 | — | — | 15.25 | 12.20 | 18.30 | — |
| — | 71.40 | 78.70 | 75.05 | — | — | 600 | — | — | 17.35 | 14.50 | 20.20 | — |
| — | 65.20 | 71.90 | 68.55 | — | — | 610 | — | — | 20.85 | 16.70 | 25.00 | — |
| — | 58.00 | 65.00 | 61.50 | — | — | 620 | — | — | 24.80 | 20.80 | 28.80 | — |
| — | 51.20 | 59.00 | 55.10 | — | — | 630 | — | — | 28.55 | 24.40 | 32.70 | — |
| — | 45.90 | 51.10 | 48.50 | — | — | 640 | — | — | 32.85 | 28.70 | 37.00 | — |
| — | 41.40 | 48.00 | 44.70 | — | — | 650 | — | — | 36.50 | 32.90 | 40.10 | — |
| — | 35.60 | 40.30 | 37.95 | +0.55 | 31.0% | 660 | 31.0% | -0.45 | 42.05 | 39.00 | 45.10 | — |
| — | 31.30 | 38.80 | 35.05 | +0.52 | 30.9% | 670 | 30.9% | -0.49 | 47.25 | 43.00 | 51.50 | — |
| — | 26.80 | 33.30 | 30.05 | +0.48 | 30.9% | 680 | 30.9% | -0.53 | 53.20 | 49.00 | 57.40 | — |
| — | 22.70 | 28.90 | 25.80 | +0.44 | 30.9% | 690 | 30.9% | -0.57 | 59.65 | 56.90 | 62.40 | — |
| — | 20.50 | 26.30 | 23.40 | +0.40 | 30.9% | 700 | 30.9% | -0.61 | 67.10 | 64.10 | 70.10 | — |
| — | 14.90 | 19.80 | 17.35 | +0.34 | 31.0% | 720 | 31.0% | -0.68 | 81.25 | 79.10 | 83.40 | — |
| — | 10.40 | 15.60 | 13.00 | +0.28 | 31.1% | 740 | 31.1% | -0.75 | 96.60 | 94.20 | 99.00 | — |
| — | 7.60 | 12.50 | 10.05 | +0.23 | 31.4% | 760 | 31.4% | -0.80 | 113.65 | 111.30 | 116.00 | — |
| — | 6.50 | 7.90 | 7.20 | +0.18 | 31.6% | 780 | 31.6% | -0.85 | 132.35 | 129.10 | 135.60 | — |
| 13 | 4.90 | 7.40 | 6.15 | +0.15 | 31.9% | 800 | 31.9% | -0.89 | 150.80 | 147.30 | 154.30 | 8 |
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.