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 | |
| — | 155.90 | 162.20 | 159.05 | +0.94 | 37.2% | 500 | 37.2% | -0.06 | 3.85 | 2.40 | 5.30 | — |
| — | 148.10 | 153.00 | 150.55 | +0.93 | 36.7% | 510 | 36.7% | -0.07 | 4.40 | 1.20 | 7.60 | — |
| — | 138.40 | 143.50 | 140.95 | +0.92 | 36.2% | 520 | 36.2% | -0.09 | 5.05 | 2.50 | 7.60 | — |
| — | 128.00 | 136.00 | 132.00 | +0.90 | 35.8% | 530 | 35.8% | -0.10 | 6.05 | 2.00 | 10.10 | — |
| — | 119.30 | 125.90 | 122.60 | +0.88 | 35.4% | 540 | 35.4% | -0.12 | 7.05 | 2.80 | 11.30 | — |
| — | 103.80 | 109.70 | 106.75 | +0.84 | 34.7% | 560 | 34.7% | -0.16 | 9.70 | 5.90 | 13.50 | — |
| — | 89.40 | 93.80 | 91.60 | +0.79 | 34.1% | 580 | 34.1% | -0.21 | 13.70 | 10.00 | 17.40 | — |
| — | 72.60 | 80.60 | 76.60 | +0.73 | 33.6% | 600 | 33.6% | -0.27 | 20.10 | 16.80 | 23.40 | — |
| — | 60.00 | 66.40 | 63.20 | +0.67 | 33.3% | 620 | 33.3% | -0.34 | 26.25 | 22.30 | 30.20 | — |
| — | 48.60 | 55.10 | 51.85 | +0.59 | 33.0% | 640 | 33.0% | -0.41 | 35.10 | 31.90 | 38.30 | — |
| — | 38.80 | 45.00 | 41.90 | +0.52 | 32.8% | 660 | 32.8% | -0.49 | 44.30 | 41.60 | 47.00 | — |
| — | 29.70 | 36.50 | 33.10 | +0.45 | 32.7% | 680 | 32.7% | -0.56 | 55.85 | 53.50 | 58.20 | — |
| — | 22.60 | 29.80 | 26.20 | +0.38 | 32.6% | 700 | 32.6% | -0.63 | 68.55 | 65.10 | 72.00 | — |
| — | 16.50 | 23.20 | 19.85 | +0.31 | 32.6% | 720 | 32.6% | -0.70 | 83.20 | 79.10 | 87.30 | — |
| — | 15.30 | 19.00 | 17.15 | +0.26 | 32.7% | 740 | 32.7% | -0.76 | 99.15 | 95.40 | 102.90 | — |
| — | 11.10 | 13.00 | 12.05 | +0.21 | 32.8% | 760 | 32.8% | -0.81 | 115.45 | 112.20 | 118.70 | — |
| — | 6.20 | 11.80 | 9.00 | +0.17 | 33.0% | 780 | 33.0% | -0.86 | 133.25 | 130.60 | 135.90 | — |
| — | 3.90 | 10.60 | 7.25 | +0.13 | 33.1% | 800 | 33.1% | -0.90 | 150.85 | 147.70 | 154.00 | — |
| — | 2.10 | 8.20 | 5.15 | +0.11 | 33.3% | 820 | 33.3% | -0.94 | 169.35 | 166.00 | 172.70 | — |
| — | 0.80 | 5.90 | 3.35 | +0.08 | 33.5% | 840 | 33.5% | -0.97 | 189.30 | 185.50 | 193.10 | — |
| — | 0.15 | 7.00 | 3.58 | +0.07 | 33.8% | 860 | 33.8% | -0.99 | 209.50 | 205.00 | 214.00 | — |
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.