Spot 627.11
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 151.10 | 158.60 | 154.85 | +0.94 | 38.3% | 480 | 38.3% | -0.06 | 2.83 | 0.05 | 5.60 | — |
| — | 142.10 | 149.00 | 145.55 | +0.93 | 37.7% | 490 | 37.7% | -0.07 | 3.15 | 0.80 | 5.50 | — |
| — | 131.60 | 139.30 | 135.45 | +0.92 | 37.1% | 500 | 37.1% | -0.08 | 4.50 | 3.00 | 6.00 | — |
| — | 122.60 | 131.00 | 126.80 | +0.90 | 36.6% | 510 | 36.6% | -0.10 | 5.38 | 1.35 | 9.40 | — |
| — | 113.80 | 122.80 | 118.30 | +0.88 | 36.1% | 520 | 36.1% | -0.12 | 5.65 | 3.90 | 7.40 | — |
| — | 107.70 | 112.80 | 110.25 | +0.86 | 35.7% | 530 | 35.7% | -0.14 | 9.25 | 7.00 | 11.50 | — |
| — | 97.10 | 104.50 | 100.80 | +0.84 | 35.2% | 540 | 35.2% | -0.16 | 10.10 | 8.30 | 11.90 | — |
| — | 82.90 | 88.90 | 85.90 | +0.79 | 34.5% | 560 | 34.5% | -0.21 | 12.00 | 9.50 | 14.50 | — |
| — | 67.20 | 75.90 | 71.55 | +0.73 | 33.9% | 580 | 33.9% | -0.27 | 19.00 | 14.80 | 23.20 | — |
| — | 56.00 | 61.70 | 58.85 | +0.66 | 33.3% | 600 | 33.3% | -0.35 | 27.05 | 24.80 | 29.30 | — |
| — | 43.10 | 49.80 | 46.45 | +0.58 | 32.9% | 620 | 32.9% | -0.42 | 35.10 | 32.70 | 37.50 | — |
| — | 34.90 | 39.70 | 37.30 | +0.50 | 32.6% | 640 | 32.6% | -0.50 | 44.30 | 40.10 | 48.50 | — |
| — | 27.20 | 31.50 | 29.35 | +0.43 | 32.4% | 660 | 32.4% | -0.58 | 55.80 | 53.30 | 58.30 | — |
| — | 18.00 | 26.40 | 22.20 | +0.35 | 32.2% | 680 | 32.2% | -0.66 | 69.95 | 66.50 | 73.40 | — |
| — | 12.60 | 18.20 | 15.40 | +0.29 | 32.2% | 700 | 32.2% | -0.73 | 84.40 | 79.90 | 88.90 | — |
| — | 11.50 | 13.50 | 12.50 | +0.23 | 32.2% | 720 | 32.2% | -0.79 | 100.10 | 96.00 | 104.20 | — |
| — | 8.30 | 11.40 | 9.85 | +0.18 | 32.2% | 740 | 32.2% | -0.85 | 117.50 | 113.20 | 121.80 | — |
| — | 2.50 | 9.00 | 5.75 | +0.14 | 32.3% | 760 | 32.3% | -0.89 | 135.20 | 131.00 | 139.40 | — |
| — | 1.90 | 9.20 | 5.55 | +0.11 | 32.5% | 780 | 32.5% | -0.93 | 153.80 | 149.90 | 157.70 | — |
| — | 2.50 | 4.00 | 3.25 | +0.08 | 32.7% | 800 | 32.7% | -0.97 | 173.05 | 169.10 | 177.00 | — |
| — | 1.60 | 6.60 | 4.10 | +0.06 | 33.0% | 820 | 33.0% | -0.99 | 193.00 | 189.00 | 197.00 | — |
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.