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 | |
| — | 157.30 | 161.80 | 159.55 | +0.86 | 37.3% | 560 | 37.3% | -0.14 | 13.20 | 9.40 | 17.00 | — |
| — | 140.20 | 146.00 | 143.10 | +0.83 | 36.8% | 580 | 36.8% | -0.17 | 16.85 | 14.10 | 19.60 | — |
| — | 125.00 | 131.00 | 128.00 | +0.79 | 36.4% | 600 | 36.4% | -0.21 | 21.60 | 19.20 | 24.00 | — |
| — | 111.20 | 117.00 | 114.10 | +0.75 | 35.9% | 620 | 35.9% | -0.25 | 26.40 | 22.90 | 29.90 | — |
| — | 97.30 | 103.00 | 100.15 | +0.71 | 35.5% | 640 | 35.5% | -0.30 | 33.80 | 30.60 | 37.00 | — |
| — | 90.90 | 97.00 | 93.95 | +0.69 | 35.3% | 650 | 35.3% | -0.32 | 36.30 | 33.60 | 39.00 | — |
| — | 83.40 | 91.00 | 87.20 | +0.66 | 35.1% | 660 | 35.1% | -0.34 | 40.20 | 37.70 | 42.70 | — |
| — | 78.70 | 85.00 | 81.85 | — | — | 670 | — | — | 44.00 | 41.00 | 47.00 | — |
| — | 74.20 | 79.00 | 76.60 | +0.61 | 34.8% | 680 | — | — | 48.20 | 45.60 | 50.80 | — |
| — | 68.40 | 72.00 | 70.20 | — | — | 690 | — | — | 53.50 | 50.00 | 57.00 | — |
| — | 63.80 | 69.00 | 66.40 | +0.56 | 34.5% | 700 | — | — | 57.55 | 55.10 | 60.00 | — |
| — | 56.50 | 60.00 | 58.25 | — | — | 720 | — | — | 69.20 | 65.80 | 72.60 | — |
| — | 47.60 | 52.00 | 49.80 | +0.46 | 33.9% | 740 | — | — | 81.15 | 78.30 | 84.00 | — |
| — | 40.00 | 44.50 | 42.25 | — | — | 760 | — | — | 93.05 | 90.00 | 96.10 | — |
| — | 31.30 | 39.00 | 35.15 | — | — | 780 | — | — | 107.60 | 105.50 | 109.70 | — |
| — | 27.50 | 31.30 | 29.40 | +0.32 | 33.2% | 800 | 33.2% | -0.71 | 121.80 | 118.80 | 124.80 | — |
| — | 22.40 | 28.00 | 25.20 | +0.28 | 33.0% | 820 | 33.0% | -0.75 | 137.40 | 134.00 | 140.80 | — |
| — | 19.00 | 22.10 | 20.55 | +0.24 | 32.8% | 840 | 32.8% | -0.80 | 154.25 | 150.50 | 158.00 | — |
| — | 14.40 | 19.60 | 17.00 | +0.21 | 32.7% | 860 | 32.7% | -0.84 | 171.35 | 167.70 | 175.00 | — |
| — | 9.90 | 18.20 | 14.05 | +0.18 | 32.6% | 880 | 32.6% | -0.88 | 188.85 | 184.70 | 193.00 | — |
| — | 8.30 | 13.90 | 11.10 | +0.15 | 32.5% | 900 | 32.5% | -0.91 | 206.80 | 202.60 | 211.00 | — |
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.