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 | |
| — | 138.30 | 145.30 | 141.80 | +0.86 | 35.1% | 530 | 35.1% | -0.14 | 12.05 | 8.00 | 16.10 | 29 |
| — | 124.00 | 130.50 | 127.25 | +0.82 | 34.8% | 550 | 34.8% | -0.18 | 15.85 | 12.00 | 19.70 | — |
| — | 108.00 | 115.10 | 111.55 | +0.78 | 34.6% | 570 | 34.6% | -0.22 | 21.50 | 17.90 | 25.10 | — |
| — | 101.80 | 108.10 | 104.95 | +0.76 | 34.5% | 580 | 34.5% | -0.25 | 23.45 | 20.00 | 26.90 | — |
| — | 95.20 | 102.20 | 98.70 | +0.73 | 34.4% | 590 | 34.4% | -0.27 | 27.05 | 25.50 | 28.60 | — |
| — | 88.30 | 94.30 | 91.30 | +0.71 | 34.3% | 600 | 34.3% | -0.30 | 29.80 | 26.00 | 33.60 | — |
| — | 82.10 | 88.80 | 85.45 | +0.68 | 34.2% | 610 | 34.2% | -0.32 | 34.05 | 30.30 | 37.80 | — |
| — | 76.50 | 82.80 | 79.65 | +0.66 | 34.2% | 620 | 34.2% | -0.35 | 37.75 | 35.90 | 39.60 | — |
| — | 72.90 | 76.50 | 74.70 | +0.63 | 34.1% | 630 | 34.1% | -0.38 | 42.10 | 38.40 | 45.80 | — |
| — | 65.00 | 71.60 | 68.30 | +0.60 | 34.0% | 640 | 34.0% | -0.41 | 46.70 | 43.00 | 50.40 | — |
| — | 59.90 | 66.50 | 63.20 | +0.58 | 34.0% | 650 | 34.0% | -0.44 | 50.95 | 48.80 | 53.10 | — |
| — | 57.10 | 61.70 | 59.40 | +0.55 | 33.9% | 660 | 33.9% | -0.46 | 56.90 | 54.40 | 59.40 | — |
| — | 51.60 | 57.00 | 54.30 | +0.52 | 33.9% | 670 | 33.9% | -0.49 | 61.55 | 59.40 | 63.70 | — |
| — | 46.00 | 52.90 | 49.45 | +0.49 | 33.8% | 680 | 33.8% | -0.52 | 66.45 | 64.00 | 68.90 | — |
| — | 42.80 | 48.80 | 45.80 | +0.47 | 33.8% | 690 | 33.8% | -0.55 | 74.20 | 71.60 | 76.80 | — |
| — | 40.70 | 45.60 | 43.15 | +0.44 | 33.7% | 700 | 33.7% | -0.58 | 79.40 | 76.00 | 82.80 | — |
| — | 36.50 | 41.30 | 38.90 | +0.42 | 33.7% | 710 | 33.7% | -0.60 | 86.35 | 82.30 | 90.40 | — |
| — | 32.60 | 38.70 | 35.65 | +0.39 | 33.6% | 720 | 33.6% | -0.63 | 93.15 | 89.00 | 97.30 | — |
| — | 29.00 | 32.20 | 30.60 | +0.34 | 33.5% | 740 | 33.5% | -0.68 | 106.50 | 103.30 | 109.70 | — |
| — | 20.80 | 27.20 | 24.00 | +0.30 | 33.4% | 760 | 33.4% | -0.73 | 122.45 | 120.20 | 124.70 | — |
| — | 16.30 | 23.70 | 20.00 | +0.26 | 33.3% | 780 | 33.3% | -0.78 | 138.90 | 135.60 | 142.20 | — |
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.