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 | |
| — | 144.50 | 152.90 | 148.70 | +0.88 | 35.0% | 520 | 35.0% | -0.13 | 10.20 | 5.50 | 14.90 | — |
| — | 128.30 | 135.70 | 132.00 | +0.84 | 34.6% | 540 | 34.6% | -0.16 | 14.05 | 9.80 | 18.30 | — |
| — | 113.70 | 121.00 | 117.35 | +0.80 | 34.4% | 560 | 34.4% | -0.20 | 18.65 | 14.40 | 22.90 | — |
| — | 100.00 | 106.90 | 103.45 | +0.76 | 34.2% | 580 | 34.2% | -0.25 | 23.15 | 22.20 | 24.10 | — |
| — | 92.80 | 100.00 | 96.40 | +0.73 | 34.1% | 590 | 34.1% | -0.27 | 26.45 | 23.00 | 29.90 | — |
| — | 86.50 | 94.00 | 90.25 | +0.71 | 34.0% | 600 | 34.0% | -0.30 | 30.75 | 26.50 | 35.00 | — |
| — | 79.80 | 87.70 | 83.75 | +0.68 | 34.0% | 610 | 34.0% | -0.33 | 34.65 | 30.30 | 39.00 | — |
| — | 75.10 | 81.90 | 78.50 | +0.65 | 33.9% | 620 | 33.9% | -0.35 | 38.65 | 34.30 | 43.00 | — |
| — | 69.50 | 76.00 | 72.75 | +0.63 | 33.9% | 630 | 33.9% | -0.38 | 42.80 | 39.50 | 46.10 | — |
| — | 63.90 | 71.50 | 67.70 | +0.60 | 33.8% | 640 | 33.8% | -0.41 | 47.25 | 43.70 | 50.80 | — |
| — | 58.80 | 65.90 | 62.35 | +0.57 | 33.8% | 650 | 33.8% | -0.44 | 53.20 | 49.40 | 57.00 | — |
| — | 54.70 | 61.90 | 58.30 | +0.55 | 33.7% | 660 | 33.7% | -0.47 | 58.20 | 54.50 | 61.90 | — |
| — | 50.10 | 56.80 | 53.45 | +0.52 | 33.7% | 670 | 33.7% | -0.50 | 64.55 | 61.40 | 67.70 | — |
| — | 46.00 | 52.70 | 49.35 | +0.49 | 33.7% | 680 | 33.7% | -0.52 | 69.05 | 65.40 | 72.70 | — |
| — | 44.50 | 47.50 | 46.00 | +0.47 | 33.6% | 690 | 33.6% | -0.55 | 75.05 | 71.40 | 78.70 | — |
| — | 40.60 | 45.60 | 43.10 | +0.44 | 33.6% | 700 | 33.6% | -0.58 | 81.65 | 78.20 | 85.10 | — |
| — | 34.90 | 41.80 | 38.35 | +0.41 | 33.6% | 710 | 33.6% | -0.61 | 87.90 | 84.30 | 91.50 | — |
| — | 30.60 | 39.00 | 34.80 | +0.39 | 33.5% | 720 | 33.5% | -0.63 | 94.70 | 91.40 | 98.00 | — |
| — | 25.90 | 33.20 | 29.55 | +0.34 | 33.4% | 740 | 33.4% | -0.68 | 109.20 | 105.10 | 113.30 | — |
| — | 20.00 | 28.20 | 24.10 | +0.30 | 33.4% | 760 | 33.4% | -0.73 | 124.80 | 120.70 | 128.90 | — |
| — | 15.60 | 24.10 | 19.85 | +0.26 | 33.3% | 780 | 33.3% | -0.78 | 140.70 | 136.30 | 145.10 | — |
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.