Spot 649.54
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 127.90 | 135.90 | 131.90 | +0.98 | 38.2% | 520 | 38.2% | -0.02 | — | — | 4.90 | — |
| — | 118.50 | 125.50 | 122.00 | +0.97 | 37.7% | 530 | 37.7% | -0.03 | — | — | 4.90 | — |
| — | 108.90 | 115.60 | 112.25 | +0.96 | 37.1% | 540 | 37.1% | -0.04 | — | — | 4.90 | — |
| — | 99.60 | 105.60 | 102.60 | +0.95 | 36.5% | 550 | 36.5% | -0.05 | — | — | 3.70 | — |
| — | 90.20 | 96.40 | 93.30 | +0.93 | 36.0% | 560 | 36.0% | -0.07 | 3.02 | 0.05 | 6.00 | — |
| — | 81.20 | 87.40 | 84.30 | +0.91 | 35.4% | 570 | 35.4% | -0.09 | 4.22 | 0.05 | 8.40 | — |
| — | 72.00 | 79.00 | 75.50 | +0.89 | 34.8% | 580 | 34.8% | -0.12 | 4.33 | 0.05 | 8.60 | — |
| — | 62.80 | 70.00 | 66.40 | +0.85 | 34.3% | 590 | 34.3% | -0.15 | 3.90 | 1.50 | 6.30 | — |
| — | 55.30 | 62.40 | 58.85 | +0.81 | 33.7% | 600 | 33.7% | -0.19 | 7.65 | 6.80 | 8.50 | — |
| — | 46.80 | 54.00 | 50.40 | +0.77 | 33.2% | 610 | 33.2% | -0.23 | 9.50 | 5.40 | 13.60 | — |
| — | 40.40 | 46.70 | 43.55 | +0.72 | 32.8% | 620 | 32.8% | -0.28 | 12.10 | 7.60 | 16.60 | — |
| — | 33.20 | 40.20 | 36.70 | +0.66 | 32.3% | 630 | 32.3% | -0.34 | 15.45 | 11.10 | 19.80 | — |
| — | 27.00 | 34.20 | 30.60 | +0.60 | 31.9% | 640 | 31.9% | -0.41 | 19.45 | 15.70 | 23.20 | — |
| — | 21.80 | 28.90 | 25.35 | +0.53 | 31.5% | 650 | 31.5% | -0.47 | 24.35 | 20.40 | 28.30 | — |
| — | 17.00 | 24.10 | 20.55 | +0.46 | 31.2% | 660 | 31.2% | -0.54 | 29.45 | 25.50 | 33.40 | — |
| — | 12.20 | 19.90 | 16.05 | +0.40 | 31.0% | 670 | 31.0% | -0.61 | 35.20 | 31.10 | 39.30 | — |
| — | 10.00 | 17.00 | 13.50 | +0.34 | 30.7% | 680 | 30.7% | -0.67 | 41.70 | 38.00 | 45.40 | — |
| — | 5.10 | 13.40 | 9.25 | +0.28 | 30.6% | 690 | 30.6% | -0.73 | 48.80 | 45.00 | 52.60 | — |
| — | 3.00 | 11.30 | 7.15 | +0.22 | 30.4% | 700 | 30.4% | -0.79 | 56.55 | 53.00 | 60.10 | — |
| — | 1.00 | 10.40 | 5.70 | +0.18 | 30.4% | 710 | 30.4% | -0.84 | 64.40 | 60.10 | 68.70 | — |
| — | 0.70 | 8.60 | 4.65 | +0.14 | 30.4% | 720 | 30.4% | -0.88 | 73.70 | 70.20 | 77.20 | — |
| — | — | 4.90 | — | +0.06 | 30.6% | 750 | 30.6% | -0.96 | 101.10 | 97.50 | 104.70 | — |
| — | 0.05 | 2.75 | 1.40 | +0.05 | 30.8% | 760 | 30.8% | -0.98 | 110.95 | 107.10 | 114.80 | — |
| — | — | 2.20 | — | +0.04 | 31.1% | 770 | 31.1% | -0.99 | 121.10 | 117.50 | 124.70 | — |
| — | 0.05 | 0.90 | 0.47 | +0.03 | 31.4% | 780 | 31.4% | -1.00 | 130.85 | 127.00 | 134.70 | — |
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.