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 | |
| — | 140.60 | 148.80 | 144.70 | +0.85 | 36.1% | 530 | 36.1% | -0.15 | 13.55 | 10.30 | 16.80 | — |
| — | 125.30 | 132.00 | 128.65 | +0.82 | 35.6% | 550 | 35.6% | -0.19 | 16.80 | 15.10 | 18.50 | — |
| — | 112.40 | 117.50 | 114.95 | +0.78 | 35.2% | 570 | 35.2% | -0.23 | 23.30 | 20.30 | 26.30 | — |
| — | 104.90 | 110.50 | 107.70 | +0.76 | 35.0% | 580 | 35.0% | -0.25 | 25.70 | 21.90 | 29.50 | — |
| — | 97.50 | 103.00 | 100.25 | +0.73 | 34.8% | 590 | 34.8% | -0.27 | 28.50 | 25.50 | 31.50 | — |
| — | 90.50 | 96.90 | 93.70 | +0.71 | 34.6% | 600 | 34.6% | -0.30 | 33.15 | 30.80 | 35.50 | — |
| — | 86.00 | 91.00 | 88.50 | +0.68 | 34.4% | 610 | 34.4% | -0.32 | 36.15 | 33.90 | 38.40 | — |
| — | 78.30 | 85.70 | 82.00 | +0.66 | 34.3% | 620 | 34.3% | -0.35 | 39.70 | 36.40 | 43.00 | — |
| — | 73.40 | 78.60 | 76.00 | +0.63 | 34.1% | 630 | 34.1% | -0.38 | 44.15 | 40.30 | 48.00 | — |
| — | 68.20 | 73.80 | 71.00 | +0.61 | 33.9% | 640 | 33.9% | -0.40 | 48.50 | 45.00 | 52.00 | 27 |
| 12 | 62.20 | 69.00 | 65.60 | +0.58 | 33.7% | 650 | 33.7% | -0.43 | 53.00 | 49.50 | 56.50 | 28 |
| 31 | 57.00 | 63.50 | 60.25 | +0.55 | 33.6% | 660 | 33.6% | -0.46 | 58.90 | 56.40 | 61.40 | 25 |
| 33 | 52.90 | 58.00 | 55.45 | +0.52 | 33.4% | 670 | 33.4% | -0.49 | 63.30 | 59.60 | 67.00 | 24 |
| 28 | 47.50 | 54.70 | 51.10 | +0.50 | 33.3% | 680 | 33.3% | -0.52 | 68.95 | 66.40 | 71.50 | 25 |
| 31 | 43.80 | 49.60 | 46.70 | +0.47 | 33.1% | 690 | 33.1% | -0.55 | 75.10 | 72.80 | 77.40 | 14 |
| 228 | 39.40 | 45.60 | 42.50 | +0.44 | 33.0% | 700 | 33.0% | -0.57 | 81.20 | 78.40 | 84.00 | — |
| — | 32.30 | 39.30 | 35.80 | +0.39 | 32.7% | 720 | 32.7% | -0.63 | 94.45 | 92.00 | 96.90 | — |
| — | 26.20 | 33.30 | 29.75 | +0.34 | 32.5% | 740 | 32.5% | -0.68 | 108.55 | 106.00 | 111.10 | — |
| — | 21.00 | 27.00 | 24.00 | +0.30 | 32.3% | 760 | 32.3% | -0.73 | 123.40 | 121.10 | 125.70 | — |
| — | 16.70 | 24.20 | 20.45 | +0.26 | 32.1% | 780 | 32.1% | -0.78 | 139.05 | 135.00 | 143.10 | — |
| — | 13.20 | 20.60 | 16.90 | +0.22 | 31.9% | 800 | 31.9% | -0.82 | 156.00 | 152.00 | 160.00 | — |
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.