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 | |
| — | 135.10 | 144.00 | 139.55 | +0.98 | 41.0% | 560 | — | — | — | — | 6.60 | — |
| — | 126.00 | 133.80 | 129.90 | +0.97 | 40.4% | 570 | — | — | 2.67 | 0.05 | 5.30 | — |
| — | 116.00 | 123.40 | 119.70 | +0.96 | 39.8% | 580 | 39.8% | -0.04 | 2.92 | 0.05 | 5.80 | — |
| — | 106.30 | 114.30 | 110.30 | — | — | 590 | — | — | 3.27 | 0.05 | 6.50 | — |
| — | 97.10 | 105.00 | 101.05 | — | — | 600 | — | — | 4.15 | 0.60 | 7.70 | — |
| — | 88.50 | 96.20 | 92.35 | — | — | 610 | — | — | 4.70 | 0.90 | 8.50 | — |
| — | 80.40 | 88.80 | 84.60 | — | — | 620 | 38.3% | -0.13 | 6.65 | 3.30 | 10.00 | — |
| — | 71.30 | 79.00 | 75.15 | — | — | 630 | 38.1% | -0.16 | 7.10 | 3.30 | 10.90 | — |
| — | 64.00 | 72.70 | 68.35 | — | — | 640 | — | — | 9.25 | 5.50 | 13.00 | — |
| — | 55.50 | 65.00 | 60.25 | +0.76 | 37.8% | 650 | — | — | 11.85 | 7.70 | 16.00 | — |
| — | 49.10 | 56.90 | 53.00 | +0.72 | 37.8% | 660 | — | — | 15.00 | 12.00 | 18.00 | — |
| — | 43.20 | 50.00 | 46.60 | — | — | 670 | — | — | 18.00 | 14.60 | 21.40 | — |
| — | 37.70 | 44.20 | 40.95 | +0.62 | 37.9% | 680 | — | — | 22.55 | 19.10 | 26.00 | — |
| — | 32.20 | 36.00 | 34.10 | +0.56 | 37.9% | 690 | — | — | 26.85 | 23.00 | 30.70 | — |
| — | 25.80 | 33.00 | 29.40 | — | — | 700 | — | — | 30.90 | 27.80 | 34.00 | — |
| — | 21.70 | 28.30 | 25.00 | — | — | 710 | — | — | 36.95 | 33.20 | 40.70 | — |
| — | 18.20 | 24.50 | 21.35 | — | — | 720 | — | — | 43.05 | 39.10 | 47.00 | — |
| — | 13.60 | 20.30 | 16.95 | — | — | 730 | — | — | 49.45 | 45.50 | 53.40 | — |
| — | 9.70 | 17.80 | 13.75 | — | — | 740 | — | — | 55.85 | 51.00 | 60.70 | — |
| — | 8.00 | 15.10 | 11.55 | +0.27 | 38.0% | 750 | 38.0% | -0.74 | 63.60 | 59.80 | 67.40 | — |
| — | 5.30 | 12.90 | 9.10 | +0.23 | 37.8% | 760 | 37.8% | -0.78 | 70.50 | 66.00 | 75.00 | — |
| — | 3.10 | 11.10 | 7.10 | +0.19 | 37.6% | 770 | 37.6% | -0.82 | 80.10 | 76.20 | 84.00 | — |
| — | 2.35 | 9.30 | 5.83 | +0.16 | 37.2% | 780 | 37.2% | -0.86 | 88.60 | 84.80 | 92.40 | — |
| — | 1.25 | 8.10 | 4.67 | +0.12 | 36.7% | 790 | 36.7% | -0.89 | 97.00 | 92.60 | 101.40 | — |
| — | 0.85 | 7.90 | 4.38 | +0.10 | 36.1% | 800 | 36.1% | -0.92 | 106.00 | 102.00 | 110.00 | — |
| — | — | 8.20 | — | +0.07 | 35.3% | 810 | 35.3% | -0.95 | 115.35 | 111.00 | 119.70 | — |
| — | — | 9.30 | — | +0.05 | 34.3% | 820 | 34.3% | -0.97 | 124.70 | 120.40 | 129.00 | — |
| — | — | 10.00 | — | +0.03 | 33.1% | 830 | 33.1% | -0.99 | 134.95 | 130.90 | 139.00 | — |
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.