Spot 695.11
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 133.00 | 142.00 | 137.50 | +1.00 | 55.7% | 560 | 55.7% | -0.00 | — | — | 4.60 | — |
| — | 128.00 | 137.00 | 132.50 | +1.00 | 55.1% | 565 | 55.1% | -0.00 | — | — | 4.50 | — |
| — | 123.00 | 131.20 | 127.10 | +0.99 | 54.6% | 570 | 54.6% | -0.01 | — | — | 4.70 | — |
| — | 118.00 | 127.00 | 122.50 | +0.99 | 54.3% | 575 | 54.3% | -0.01 | — | — | 4.60 | — |
| — | 113.10 | 122.00 | 117.55 | +0.99 | 54.0% | 580 | 54.0% | -0.01 | — | — | 4.70 | — |
| — | 108.40 | 115.70 | 112.05 | +0.99 | 53.7% | 585 | 53.7% | -0.01 | — | — | 4.80 | — |
| — | 103.90 | 110.80 | 107.35 | +0.98 | 53.6% | 590 | 53.6% | -0.02 | 2.33 | 0.05 | 4.60 | — |
| — | 99.10 | 106.00 | 102.55 | +0.98 | 53.4% | 595 | 53.4% | -0.02 | — | — | 4.90 | — |
| — | 94.60 | 101.00 | 97.80 | +0.97 | 53.3% | 600 | 53.3% | -0.03 | 2.50 | 0.10 | 4.90 | — |
| — | 89.30 | 96.40 | 92.85 | +0.97 | 53.2% | 605 | 53.2% | -0.03 | 2.73 | 0.05 | 5.40 | — |
| — | 84.10 | 93.00 | 88.55 | +0.96 | 53.1% | 610 | 53.1% | -0.04 | 2.88 | 0.05 | 5.70 | — |
| — | 80.90 | 87.50 | 84.20 | +0.95 | 53.1% | 615 | 53.1% | -0.05 | 2.75 | 0.30 | 5.20 | — |
| — | 76.20 | 82.50 | 79.35 | +0.93 | 53.1% | 620 | 53.1% | -0.06 | 2.83 | 0.75 | 4.90 | — |
| — | 71.00 | 77.90 | 74.45 | +0.92 | 53.1% | 625 | 53.1% | -0.08 | 4.30 | 2.00 | 6.60 | — |
| — | 65.90 | 74.50 | 70.20 | +0.90 | 53.1% | 630 | 53.1% | -0.09 | 4.45 | 2.00 | 6.90 | — |
| — | 64.90 | 71.00 | 67.95 | +0.90 | 53.1% | 632.5 | 53.1% | -0.10 | 4.35 | 1.40 | 7.30 | — |
| — | 62.40 | 69.00 | 65.70 | +0.89 | 53.1% | 635 | 53.1% | -0.11 | 5.05 | 2.40 | 7.70 | — |
| — | 60.60 | 66.90 | 63.75 | +0.88 | 53.2% | 637.5 | 53.2% | -0.13 | 5.25 | 2.00 | 8.50 | — |
| — | 57.00 | 64.80 | 60.90 | +0.86 | 53.2% | 640 | 53.2% | -0.14 | 4.90 | 3.30 | 6.50 | — |
| — | 53.80 | 60.50 | 57.15 | +0.84 | 53.2% | 645 | 53.2% | -0.15 | 5.90 | 3.20 | 8.60 | — |
| — | 52.00 | 58.70 | 55.35 | +0.83 | 53.2% | 647.5 | 53.2% | -0.17 | 5.72 | 2.45 | 9.00 | — |
| — | 49.50 | 56.00 | 52.75 | +0.82 | 53.2% | 650 | 53.2% | -0.18 | 6.10 | 3.30 | 8.90 | — |
| — | 48.20 | 54.70 | 51.45 | +0.80 | 53.2% | 652.5 | 53.2% | -0.20 | 6.45 | 4.20 | 8.70 | — |
| — | 46.10 | 52.50 | 49.30 | +0.79 | 53.3% | 655 | 53.3% | -0.21 | 7.60 | 4.30 | 10.90 | — |
| — | 43.70 | 50.80 | 47.25 | +0.78 | 53.3% | 657.5 | 53.3% | -0.23 | 7.45 | 4.90 | 10.00 | — |
| — | 41.00 | 46.70 | 43.85 | +0.76 | 53.3% | 660 | 53.3% | -0.24 | 7.90 | 5.40 | 10.40 | — |
| — | 40.30 | 44.90 | 42.60 | +0.75 | 53.3% | 662.5 | 53.3% | -0.25 | 8.60 | 4.90 | 12.30 | — |
| — | 37.50 | 45.00 | 41.25 | +0.73 | 53.3% | 665 | 53.3% | -0.26 | 9.75 | 7.20 | 12.30 | — |
| — | 36.20 | 41.80 | 39.00 | +0.71 | 53.3% | 667.5 | 53.3% | -0.29 | 9.95 | 7.40 | 12.50 | — |
| — | 35.20 | 39.50 | 37.35 | +0.71 | 53.3% | 670 | 53.3% | -0.30 | 10.35 | 8.20 | 12.50 | — |
| — | 32.70 | 39.70 | 36.20 | +0.68 | 53.3% | 672.5 | 53.3% | -0.32 | 11.60 | 9.10 | 14.10 | — |
| — | 31.90 | 36.20 | 34.05 | +0.66 | 53.3% | 675 | 53.3% | -0.34 | 12.45 | 8.90 | 16.00 | — |
| — | 30.30 | 34.70 | 32.50 | +0.65 | 53.3% | 677.5 | 53.3% | -0.35 | 12.95 | 9.90 | 16.00 | — |
| — | 28.00 | 34.50 | 31.25 | +0.64 | 53.4% | 680 | 53.4% | -0.37 | 14.60 | 12.20 | 17.00 | — |
| — | 25.60 | 30.20 | 27.90 | +0.59 | 53.4% | 685 | 53.4% | -0.41 | 15.50 | 12.50 | 18.50 | — |
| — | 22.60 | 27.30 | 24.95 | +0.56 | 53.4% | 690 | 53.4% | -0.44 | 17.90 | 14.60 | 21.20 | — |
| — | 20.10 | 25.50 | 22.80 | +0.52 | 53.3% | 695 | 53.3% | -0.48 | 20.70 | 18.00 | 23.40 | — |
| — | 16.80 | 23.70 | 20.25 | +0.49 | 53.3% | 700 | 53.3% | -0.52 | 24.15 | 22.00 | 26.30 | — |
| — | 14.30 | 21.90 | 18.10 | +0.45 | 53.3% | 705 | 53.3% | -0.55 | 26.30 | 22.70 | 29.90 | — |
| — | 12.00 | 18.70 | 15.35 | +0.41 | 53.2% | 710 | 53.2% | -0.59 | 29.40 | 25.60 | 33.20 | — |
| — | 12.30 | 17.90 | 15.10 | +0.38 | 53.2% | 715 | 53.2% | -0.62 | 32.80 | 30.10 | 35.50 | — |
| — | 9.10 | 15.00 | 12.05 | +0.35 | 53.1% | 720 | 53.1% | -0.66 | 36.10 | 33.30 | 38.90 | — |
| — | 8.40 | 14.90 | 11.65 | +0.31 | 53.0% | 725 | 53.0% | -0.69 | 39.05 | 35.70 | 42.40 | — |
| — | 8.10 | 12.30 | 10.20 | +0.28 | 52.9% | 730 | 52.9% | -0.72 | 43.20 | 40.70 | 45.70 | — |
| — | 5.30 | 12.80 | 9.05 | +0.25 | 52.8% | 735 | 52.8% | -0.75 | 46.75 | 43.50 | 50.00 | — |
| — | 3.90 | 12.00 | 7.95 | +0.22 | 52.6% | 740 | 52.6% | -0.78 | 51.25 | 47.50 | 55.00 | — |
| — | 3.10 | 11.00 | 7.05 | +0.20 | 52.5% | 745 | 52.5% | -0.80 | 54.75 | 50.50 | 59.00 | — |
| — | 2.85 | 10.00 | 6.42 | +0.17 | 52.3% | 750 | 52.3% | -0.83 | 58.80 | 54.60 | 63.00 | — |
| — | 1.60 | 10.00 | 5.80 | +0.15 | 52.0% | 755 | 52.0% | -0.85 | 62.95 | 58.90 | 67.00 | — |
| — | 1.65 | 9.50 | 5.58 | +0.13 | 51.8% | 760 | 51.8% | -0.87 | 67.35 | 63.00 | 71.70 | — |
| — | 0.70 | 8.50 | 4.60 | +0.11 | 51.5% | 765 | 51.5% | -0.89 | 71.70 | 67.50 | 75.90 | — |
| — | 0.05 | 8.10 | 4.08 | +0.10 | 51.1% | 770 | 51.1% | -0.91 | 76.00 | 71.80 | 80.20 | — |
| — | 0.05 | 8.50 | 4.28 | +0.08 | 50.7% | 775 | 50.7% | -0.92 | 80.85 | 76.80 | 84.90 | — |
| — | 0.05 | 6.90 | 3.48 | +0.07 | 50.3% | 780 | 50.3% | -0.94 | 86.00 | 83.00 | 89.00 | — |
| — | 0.20 | 4.90 | 2.55 | +0.05 | 49.9% | 785 | 49.9% | -0.95 | 90.75 | 87.60 | 93.90 | — |
| — | — | 4.90 | — | +0.04 | 49.4% | 790 | 49.4% | -0.96 | 94.90 | 90.80 | 99.00 | — |
| — | 0.05 | 5.80 | 2.92 | +0.03 | 48.2% | 800 | 48.2% | -0.98 | 105.40 | 101.80 | 109.00 | — |
| — | — | 4.90 | — | +0.01 | 46.9% | 810 | 46.9% | -0.99 | 115.20 | 111.50 | 118.90 | — |
| — | — | 4.50 | — | +0.01 | 45.4% | 820 | 45.4% | -1.00 | 124.70 | 121.40 | 128.00 | — |
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.