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 | |
| — | 132.30 | 141.00 | 136.65 | +0.86 | 35.4% | 510 | 35.4% | -0.14 | 10.65 | 6.60 | 14.70 | — |
| — | 118.00 | 125.00 | 121.50 | +0.83 | 35.0% | 530 | — | — | 14.70 | 10.40 | 19.00 | — |
| — | 103.10 | 110.00 | 106.55 | +0.78 | 34.7% | 550 | 34.7% | -0.22 | 19.50 | 15.70 | 23.30 | — |
| — | 96.20 | 102.30 | 99.25 | +0.76 | 34.6% | 560 | 34.6% | -0.25 | 22.40 | 18.60 | 26.20 | — |
| — | 88.30 | 97.00 | 92.65 | +0.73 | 34.4% | 570 | 34.4% | -0.27 | 25.90 | 21.80 | 30.00 | — |
| — | 83.20 | 90.00 | 86.60 | +0.71 | 34.3% | 580 | 34.3% | -0.30 | 29.25 | 25.20 | 33.30 | — |
| — | 77.10 | 84.00 | 80.55 | +0.68 | 34.2% | 590 | 34.2% | -0.33 | 33.40 | 28.90 | 37.90 | — |
| — | 71.20 | 78.00 | 74.60 | +0.65 | 34.2% | 600 | 34.2% | -0.36 | 35.70 | 32.70 | 38.70 | — |
| — | 64.50 | 73.00 | 68.75 | +0.62 | 34.1% | 610 | 34.1% | -0.39 | 41.40 | 37.00 | 45.80 | — |
| — | 59.10 | 67.00 | 63.05 | +0.59 | 34.0% | 620 | 34.0% | -0.42 | 46.15 | 41.70 | 50.60 | — |
| — | 55.40 | 61.80 | 58.60 | +0.57 | 34.0% | 630 | 34.0% | -0.45 | 50.90 | 46.90 | 54.90 | — |
| — | 49.20 | 58.00 | 53.60 | +0.54 | 33.9% | 640 | 33.9% | -0.48 | 56.50 | 52.10 | 60.90 | — |
| — | 45.30 | 53.00 | 49.15 | +0.51 | 33.8% | 650 | 33.8% | -0.51 | 61.80 | 57.60 | 66.00 | — |
| — | 41.80 | 49.00 | 45.40 | +0.48 | 33.8% | 660 | 33.8% | -0.54 | 67.70 | 63.40 | 72.00 | — |
| — | 37.40 | 45.00 | 41.20 | +0.45 | 33.8% | 670 | 33.8% | -0.56 | 73.85 | 69.70 | 78.00 | — |
| — | 36.30 | 42.00 | 39.15 | +0.43 | 33.7% | 680 | 33.7% | -0.59 | 80.75 | 76.50 | 85.00 | — |
| — | 30.80 | 39.00 | 34.90 | +0.40 | 33.7% | 690 | 33.7% | -0.62 | 86.90 | 82.90 | 90.90 | — |
| — | 27.60 | 36.00 | 31.80 | +0.37 | 33.6% | 700 | 33.6% | -0.65 | 94.85 | 91.70 | 98.00 | — |
| — | 24.80 | 33.00 | 28.90 | +0.35 | 33.6% | 710 | 33.6% | -0.68 | 101.25 | 97.00 | 105.50 | — |
| — | 22.50 | 30.00 | 26.25 | +0.33 | 33.6% | 720 | 33.6% | -0.70 | 108.85 | 104.70 | 113.00 | — |
| — | 17.60 | 24.90 | 21.25 | +0.28 | 33.5% | 740 | 33.5% | -0.75 | 124.65 | 120.30 | 129.00 | — |
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.