Spot 650.45
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 119.60 | 127.80 | 123.70 | +0.98 | 38.7% | 530 | 38.7% | -0.02 | — | — | 4.90 | — |
| — | 111.40 | 117.60 | 114.50 | +0.97 | 38.1% | 540 | 38.1% | -0.03 | — | — | 4.90 | — |
| — | 101.50 | 108.00 | 104.75 | +0.95 | 37.5% | 550 | 37.5% | -0.05 | 1.88 | 0.15 | 3.60 | — |
| — | 91.60 | 98.50 | 95.05 | +0.94 | 37.0% | 560 | 37.0% | -0.06 | 2.38 | 0.05 | 4.70 | — |
| — | 82.70 | 89.20 | 85.95 | +0.91 | 36.4% | 570 | 36.4% | -0.08 | 2.75 | 0.70 | 4.80 | — |
| — | 65.00 | 71.10 | 68.05 | +0.86 | 35.3% | 590 | 35.3% | -0.14 | 6.30 | 3.60 | 9.00 | — |
| — | 56.20 | 62.90 | 59.55 | +0.82 | 34.8% | 600 | 34.8% | -0.18 | 6.85 | 3.40 | 10.30 | — |
| — | 48.90 | 55.10 | 52.00 | +0.77 | 34.3% | 610 | 34.3% | -0.23 | 9.65 | 7.20 | 12.10 | — |
| — | 41.00 | 48.00 | 44.50 | +0.72 | 33.9% | 620 | 33.9% | -0.28 | 11.40 | 6.90 | 15.90 | — |
| — | 34.40 | 42.00 | 38.20 | +0.66 | 33.5% | 630 | 33.5% | -0.34 | 15.25 | 12.20 | 18.30 | — |
| — | 29.30 | 35.80 | 32.55 | +0.60 | 33.2% | 640 | 33.2% | -0.40 | 18.25 | 16.00 | 20.50 | — |
| — | 24.20 | 29.70 | 26.95 | +0.54 | 32.9% | 650 | 32.9% | -0.47 | 22.20 | 20.50 | 23.90 | — |
| — | 19.30 | 24.70 | 22.00 | +0.47 | 32.7% | 660 | 32.7% | -0.54 | 27.90 | 25.40 | 30.40 | — |
| — | 15.10 | 21.00 | 18.05 | +0.40 | 32.5% | 670 | 32.5% | -0.60 | 33.95 | 30.90 | 37.00 | — |
| — | 11.80 | 16.20 | 14.00 | +0.34 | 32.3% | 680 | 32.3% | -0.66 | 39.75 | 36.80 | 42.70 | — |
| — | 8.40 | 15.00 | 11.70 | +0.29 | 32.2% | 690 | 32.2% | -0.72 | 47.75 | 43.50 | 52.00 | — |
| — | 5.50 | 13.00 | 9.25 | +0.23 | 32.2% | 700 | 32.2% | -0.78 | 55.55 | 52.10 | 59.00 | — |
| — | 2.45 | 11.00 | 6.72 | +0.19 | 32.2% | 710 | 32.2% | -0.83 | 63.50 | 60.20 | 66.80 | — |
| — | 2.10 | 9.30 | 5.70 | +0.15 | 32.2% | 720 | 32.2% | -0.87 | 71.65 | 68.00 | 75.30 | — |
| — | 0.90 | 8.20 | 4.55 | +0.09 | 32.4% | 740 | 32.4% | -0.93 | 89.65 | 86.30 | 93.00 | — |
| — | 0.50 | 5.50 | 3.00 | +0.05 | 32.8% | 760 | 32.8% | -0.97 | 108.80 | 105.50 | 112.10 | — |
| — | — | 9.60 | — | +0.04 | 33.0% | 770 | 33.0% | -0.99 | 119.55 | 115.40 | 123.70 | — |
| — | — | 9.30 | — | +0.03 | 33.3% | 780 | 33.3% | -1.00 | 129.45 | 125.40 | 133.50 | — |
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.