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 | |
| — | 131.80 | 139.00 | 135.40 | +0.90 | 33.9% | 530 | 33.9% | -0.10 | 7.60 | 4.50 | 10.70 | — |
| — | 114.90 | 122.00 | 118.45 | +0.87 | 33.2% | 550 | 33.2% | -0.14 | 10.10 | 8.50 | 11.70 | — |
| — | 100.00 | 106.00 | 103.00 | +0.83 | 32.5% | 570 | 32.5% | -0.18 | 13.65 | 11.80 | 15.50 | — |
| — | 90.90 | 98.50 | 94.70 | +0.80 | 32.2% | 580 | 32.2% | -0.20 | 16.00 | 14.10 | 17.90 | — |
| — | 85.00 | 90.60 | 87.80 | +0.78 | 32.0% | 590 | 32.0% | -0.22 | 19.05 | 16.00 | 22.10 | — |
| — | 77.30 | 84.00 | 80.65 | +0.75 | 31.7% | 600 | 31.7% | -0.25 | 19.85 | 17.70 | 22.00 | — |
| — | 70.60 | 77.00 | 73.80 | +0.72 | 31.5% | 610 | 31.5% | -0.28 | 24.45 | 22.10 | 26.80 | — |
| — | 64.20 | 69.20 | 66.70 | +0.69 | 31.3% | 620 | 31.3% | -0.31 | 28.70 | 24.80 | 32.60 | — |
| — | 58.20 | 64.60 | 61.40 | +0.66 | 31.1% | 630 | 31.1% | -0.34 | 31.70 | 28.20 | 35.20 | — |
| — | 52.50 | 59.60 | 56.05 | +0.63 | 31.0% | 640 | 31.0% | -0.38 | 36.55 | 33.50 | 39.60 | — |
| — | 47.20 | 52.70 | 49.95 | +0.60 | 30.8% | 650 | 30.8% | -0.41 | 40.70 | 36.80 | 44.60 | — |
| — | 42.40 | 49.20 | 45.80 | +0.56 | 30.7% | 660 | 30.7% | -0.45 | 46.10 | 42.00 | 50.20 | — |
| — | 38.30 | 44.60 | 41.45 | +0.53 | 30.6% | 670 | 30.6% | -0.48 | 52.15 | 49.60 | 54.70 | — |
| — | 34.40 | 40.20 | 37.30 | +0.50 | 30.6% | 680 | 30.6% | -0.52 | 57.15 | 53.00 | 61.30 | — |
| — | 28.40 | 33.90 | 31.15 | +0.46 | 30.5% | 690 | 30.5% | -0.55 | 64.45 | 61.50 | 67.40 | — |
| — | 24.50 | 33.00 | 28.75 | +0.43 | 30.5% | 700 | 30.5% | -0.59 | 70.80 | 68.00 | 73.60 | — |
| — | 23.90 | 29.30 | 26.60 | +0.40 | 30.4% | 710 | 30.4% | -0.62 | 77.00 | 73.10 | 80.90 | — |
| — | 20.00 | 24.40 | 22.20 | +0.37 | 30.4% | 720 | 30.4% | -0.65 | 84.40 | 81.50 | 87.30 | — |
| — | 15.50 | 20.80 | 18.15 | +0.31 | 30.5% | 740 | 30.5% | -0.71 | 98.70 | 95.90 | 101.50 | — |
| — | 10.40 | 17.90 | 14.15 | +0.26 | 30.6% | 760 | 30.6% | -0.77 | 115.85 | 112.00 | 119.70 | — |
| — | 9.50 | 13.00 | 11.25 | +0.22 | 30.7% | 780 | 30.7% | -0.82 | 133.05 | 129.00 | 137.10 | 0 |
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.