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 | |
| — | 163.20 | 170.00 | 166.60 | +0.95 | 37.4% | 490 | 37.4% | -0.05 | 2.73 | 0.95 | 4.50 | — |
| — | 153.90 | 160.40 | 157.15 | +0.94 | 36.9% | 500 | 36.9% | -0.06 | 4.20 | 2.40 | 6.00 | — |
| — | 144.80 | 150.40 | 147.60 | +0.93 | 36.5% | 510 | 36.5% | -0.07 | 5.10 | 1.10 | 9.10 | — |
| — | 135.30 | 144.20 | 139.75 | +0.92 | 36.0% | 520 | 36.0% | -0.09 | 5.12 | 0.25 | 10.00 | — |
| — | 126.80 | 133.90 | 130.35 | +0.90 | 35.6% | 530 | 35.6% | -0.10 | 6.62 | 2.35 | 10.90 | — |
| — | 118.50 | 125.00 | 121.75 | +0.88 | 35.2% | 540 | 35.2% | -0.12 | 7.90 | 3.80 | 12.00 | — |
| — | 101.90 | 108.90 | 105.40 | +0.84 | 34.6% | 560 | 34.6% | -0.16 | 11.10 | 7.10 | 15.10 | — |
| — | 86.40 | 93.40 | 89.90 | +0.79 | 34.0% | 580 | 34.0% | -0.22 | 15.50 | 11.60 | 19.40 | — |
| — | 72.80 | 77.80 | 75.30 | +0.73 | 33.5% | 600 | 33.5% | -0.28 | 20.60 | 17.30 | 23.90 | — |
| — | 59.90 | 65.60 | 62.75 | +0.66 | 33.2% | 620 | 33.2% | -0.34 | 28.50 | 25.50 | 31.50 | — |
| — | 51.00 | 53.10 | 52.05 | +0.59 | 32.9% | 640 | 32.9% | -0.42 | 36.95 | 34.00 | 39.90 | — |
| — | 37.80 | 44.20 | 41.00 | +0.51 | 32.7% | 660 | 32.7% | -0.49 | 47.15 | 43.50 | 50.80 | — |
| — | 30.00 | 36.90 | 33.45 | +0.44 | 32.6% | 680 | 32.6% | -0.56 | 58.00 | 54.50 | 61.50 | — |
| — | 22.00 | 29.60 | 25.80 | +0.38 | 32.5% | 700 | 32.5% | -0.63 | 71.00 | 68.10 | 73.90 | — |
| — | 15.80 | 23.90 | 19.85 | +0.31 | 32.5% | 720 | 32.5% | -0.70 | 84.65 | 81.10 | 88.20 | — |
| — | 13.70 | 19.30 | 16.50 | +0.26 | 32.5% | 740 | 32.5% | -0.76 | 100.45 | 97.00 | 103.90 | — |
| — | 7.50 | 15.00 | 11.25 | +0.21 | 32.6% | 760 | 32.6% | -0.82 | 116.90 | 113.60 | 120.20 | — |
| — | 4.40 | 12.80 | 8.60 | +0.17 | 32.7% | 780 | 32.7% | -0.86 | 134.55 | 130.90 | 138.20 | — |
| — | 2.65 | 10.70 | 6.67 | +0.13 | 32.9% | 800 | 32.9% | -0.90 | 153.00 | 149.80 | 156.20 | — |
| — | 0.55 | 8.70 | 4.62 | +0.10 | 33.1% | 820 | 33.1% | -0.94 | 171.75 | 168.40 | 175.10 | — |
| — | 0.60 | 7.20 | 3.90 | +0.08 | 33.3% | 840 | 33.3% | -0.97 | 190.95 | 187.00 | 194.90 | — |
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.