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 | |
| — | 145.50 | 151.00 | 148.25 | +0.91 | 36.0% | 560 | 36.0% | -0.09 | 6.90 | 4.10 | 9.70 | — |
| — | 126.70 | 134.40 | 130.55 | +0.88 | 35.4% | 580 | 35.4% | -0.12 | 8.45 | 4.40 | 12.50 | — |
| — | 110.40 | 117.00 | 113.70 | +0.84 | 34.9% | 600 | 34.9% | -0.16 | 11.10 | 9.40 | 12.80 | — |
| — | 96.40 | 102.00 | 99.20 | +0.79 | 34.5% | 620 | 34.5% | -0.21 | 15.95 | 12.30 | 19.60 | — |
| — | 82.00 | 87.00 | 84.50 | +0.74 | 34.1% | 640 | 34.1% | -0.27 | 21.05 | 17.60 | 24.50 | — |
| — | 73.60 | 79.30 | 76.45 | +0.71 | 33.9% | 650 | 33.9% | -0.30 | 24.90 | 22.20 | 27.60 | — |
| — | 68.60 | 73.50 | 71.05 | +0.68 | 33.7% | 660 | 33.7% | -0.33 | 27.65 | 24.20 | 31.10 | — |
| — | 61.90 | 67.90 | 64.90 | +0.64 | 33.5% | 670 | 33.5% | -0.36 | 31.40 | 27.40 | 35.40 | — |
| — | 56.10 | 60.80 | 58.45 | +0.61 | 33.4% | 680 | 33.4% | -0.40 | 35.40 | 32.00 | 38.80 | — |
| — | 50.20 | 57.00 | 53.60 | +0.58 | 33.3% | 690 | 33.3% | -0.43 | 39.85 | 36.40 | 43.30 | — |
| — | 46.00 | 52.00 | 49.00 | +0.54 | 33.2% | 700 | 33.2% | -0.47 | 44.95 | 41.60 | 48.30 | — |
| — | 40.20 | 46.90 | 43.55 | +0.51 | 33.1% | 710 | 33.1% | -0.50 | 50.60 | 48.00 | 53.20 | — |
| — | 35.60 | 43.00 | 39.30 | +0.47 | 33.0% | 720 | 33.0% | -0.54 | 56.55 | 53.20 | 59.90 | — |
| — | 32.20 | 37.90 | 35.05 | +0.44 | 32.9% | 730 | 32.9% | -0.57 | 62.10 | 58.30 | 65.90 | — |
| — | 29.80 | 34.90 | 32.35 | +0.41 | 32.8% | 740 | 32.8% | -0.61 | 68.55 | 65.40 | 71.70 | — |
| — | 26.80 | 30.30 | 28.55 | +0.38 | 32.8% | 750 | 32.8% | -0.64 | 75.20 | 72.00 | 78.40 | — |
| — | 22.40 | 26.90 | 24.65 | +0.35 | 32.7% | 760 | 32.7% | -0.67 | 81.80 | 78.60 | 85.00 | — |
| — | 17.60 | 23.00 | 20.30 | +0.29 | 32.7% | 780 | 32.7% | -0.73 | 98.00 | 95.40 | 100.60 | — |
| — | 11.50 | 19.50 | 15.50 | +0.24 | 32.7% | 800 | 32.7% | -0.79 | 112.90 | 110.00 | 115.80 | — |
| — | 9.90 | 14.00 | 11.95 | +0.19 | 32.7% | 820 | 32.7% | -0.84 | 130.05 | 127.00 | 133.10 | — |
| — | 5.90 | 11.00 | 8.45 | +0.16 | 32.8% | 840 | 32.8% | -0.88 | 148.25 | 145.00 | 151.50 | — |
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.