Spot 651.74
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 120.50 | 129.00 | 124.75 | +0.95 | 48.8% | 530 | 48.8% | -0.06 | — | — | 4.90 | — |
| — | 111.00 | 120.00 | 115.50 | +0.93 | 47.4% | 540 | 47.4% | -0.07 | — | — | 4.90 | — |
| — | 101.60 | 110.30 | 105.95 | +0.92 | 46.0% | 550 | 46.0% | -0.08 | 2.48 | 0.05 | 4.90 | — |
| — | 92.40 | 101.20 | 96.80 | +0.90 | 44.7% | 560 | 44.7% | -0.10 | 3.92 | 0.05 | 7.80 | — |
| — | 83.40 | 92.00 | 87.70 | +0.88 | 43.5% | 570 | 43.5% | -0.12 | 4.30 | 0.10 | 8.50 | — |
| — | 75.00 | 83.40 | 79.20 | +0.86 | 42.4% | 580 | 42.4% | -0.14 | 5.45 | 1.00 | 9.90 | — |
| — | 66.50 | 74.50 | 70.50 | +0.83 | 41.3% | 590 | 41.3% | -0.17 | 7.50 | 3.60 | 11.40 | — |
| — | 58.60 | 67.40 | 63.00 | +0.79 | 40.3% | 600 | 40.3% | -0.21 | 9.00 | 5.20 | 12.80 | — |
| — | 50.80 | 59.20 | 55.00 | +0.75 | 39.5% | 610 | 39.5% | -0.25 | 12.40 | 8.80 | 16.00 | — |
| — | 43.80 | 51.40 | 47.60 | +0.71 | 38.7% | 620 | 38.7% | -0.30 | 14.85 | 11.50 | 18.20 | — |
| — | 39.00 | 44.00 | 41.50 | +0.66 | 38.1% | 630 | 38.1% | -0.35 | 17.70 | 14.30 | 21.10 | — |
| — | 31.60 | 37.80 | 34.70 | +0.60 | 37.6% | 640 | 37.6% | -0.40 | 22.65 | 18.40 | 26.90 | — |
| — | 26.30 | 34.80 | 30.55 | +0.54 | 37.1% | 650 | 37.1% | -0.46 | 27.45 | 23.20 | 31.70 | — |
| — | 21.60 | 28.90 | 25.25 | +0.49 | 36.8% | 660 | 36.8% | -0.52 | 32.25 | 28.40 | 36.10 | — |
| — | 17.30 | 25.60 | 21.45 | +0.43 | 36.6% | 670 | 36.6% | -0.58 | 38.40 | 34.20 | 42.60 | — |
| — | 13.60 | 21.70 | 17.65 | +0.37 | 36.4% | 680 | 36.4% | -0.64 | 45.00 | 41.20 | 48.80 | — |
| — | 11.00 | 18.80 | 14.90 | +0.32 | 36.3% | 690 | 36.3% | -0.69 | 51.85 | 48.10 | 55.60 | — |
| — | 7.40 | 15.90 | 11.65 | +0.27 | 36.3% | 700 | 36.3% | -0.74 | 58.65 | 54.40 | 62.90 | — |
| — | 5.00 | 13.50 | 9.25 | +0.23 | 36.4% | 710 | 36.4% | -0.78 | 66.40 | 61.80 | 71.00 | — |
| — | 3.00 | 10.00 | 6.50 | +0.19 | 36.5% | 720 | 36.5% | -0.82 | 74.60 | 70.20 | 79.00 | — |
| — | 1.45 | 10.00 | 5.72 | +0.16 | 36.6% | 730 | 36.6% | -0.86 | 82.90 | 78.60 | 87.20 | — |
| — | 1.15 | 8.40 | 4.78 | +0.13 | 36.8% | 740 | 36.8% | -0.89 | 92.20 | 88.00 | 96.40 | — |
| — | 0.45 | 8.50 | 4.47 | +0.10 | 36.9% | 750 | 36.9% | -0.91 | 101.00 | 97.00 | 105.00 | — |
| — | 0.05 | 8.30 | 4.17 | +0.08 | 37.1% | 760 | 37.1% | -0.93 | 110.25 | 106.00 | 114.50 | — |
| — | — | 4.90 | — | +0.07 | 37.2% | 770 | 37.2% | -0.95 | 119.30 | 115.10 | 123.50 | — |
| — | — | 4.90 | — | +0.05 | 37.3% | 780 | 37.3% | -0.97 | 129.05 | 125.00 | 133.10 | — |
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.