Spot 683.92
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 131.00 | 139.70 | 135.35 | +0.99 | 36.3% | 550 | 36.3% | -0.02 | 0.68 | 0.30 | 1.05 | — |
| — | 121.60 | 127.00 | 124.30 | +0.98 | 35.6% | 560 | 35.6% | -0.02 | 0.90 | 0.30 | 1.50 | — |
| — | 111.90 | 118.00 | 114.95 | +0.97 | 35.0% | 570 | 35.0% | -0.03 | 1.00 | 0.50 | 1.50 | — |
| — | 102.30 | 107.80 | 105.05 | +0.96 | 34.4% | 580 | 34.4% | -0.04 | 1.60 | 1.10 | 2.10 | — |
| — | 75.80 | 80.90 | 78.35 | +0.90 | 33.2% | 610 | 33.2% | -0.11 | 3.85 | 2.90 | 4.80 | — |
| — | 57.50 | 63.10 | 60.30 | +0.82 | 32.5% | 630 | 32.5% | -0.18 | 6.55 | 5.70 | 7.40 | — |
| — | 51.70 | 56.70 | 54.20 | +0.78 | 32.3% | 640 | 32.3% | -0.22 | 8.90 | 8.10 | 9.70 | — |
| — | 42.10 | 48.40 | 45.25 | +0.73 | 32.0% | 650 | 32.0% | -0.27 | 11.60 | 10.80 | 12.40 | — |
| — | 35.30 | 41.60 | 38.45 | +0.67 | 31.8% | 660 | 31.8% | -0.33 | 14.90 | 14.10 | 15.70 | — |
| — | 29.10 | 36.00 | 32.55 | +0.61 | 31.6% | 670 | 31.6% | -0.39 | 17.80 | 16.50 | 19.10 | — |
| — | 24.90 | 30.00 | 27.45 | +0.55 | 31.3% | 680 | 31.3% | -0.45 | 22.90 | 22.10 | 23.70 | — |
| — | 20.50 | 23.10 | 21.80 | +0.49 | 31.1% | 690 | 31.1% | -0.52 | 27.55 | 24.70 | 30.40 | — |
| — | 15.00 | 18.40 | 16.70 | +0.42 | 30.9% | 700 | 30.9% | -0.58 | 33.70 | 30.40 | 37.00 | — |
| — | 12.10 | 16.30 | 14.20 | +0.36 | 30.7% | 710 | 30.7% | -0.65 | 40.00 | 36.80 | 43.20 | — |
| — | 9.60 | 12.10 | 10.85 | +0.30 | 30.5% | 720 | 30.5% | -0.70 | 46.75 | 43.80 | 49.70 | — |
| — | 7.00 | 9.00 | 8.00 | +0.25 | 30.4% | 730 | 30.4% | -0.76 | 54.65 | 51.20 | 58.10 | — |
| — | 4.20 | 5.60 | 4.90 | +0.16 | 30.1% | 750 | 30.1% | -0.85 | 71.75 | 69.00 | 74.50 | — |
| — | 3.00 | 4.50 | 3.75 | +0.13 | 30.1% | 760 | 30.1% | -0.88 | 80.20 | 76.60 | 83.80 | — |
| — | 1.00 | 3.90 | 2.45 | +0.10 | 30.1% | 770 | 30.1% | -0.91 | 89.60 | 86.90 | 92.30 | — |
| — | 1.20 | 4.60 | 2.90 | +0.08 | 30.1% | 780 | 30.1% | -0.93 | 99.00 | 96.30 | 101.70 | — |
| — | 0.85 | 2.85 | 1.85 | +0.06 | 30.3% | 790 | 30.3% | -0.95 | 107.65 | 104.10 | 111.20 | — |
| — | 0.50 | 1.55 | 1.02 | +0.04 | 30.5% | 800 | 30.5% | -0.96 | 118.20 | 115.50 | 120.90 | — |
| — | 0.05 | 0.95 | 0.50 | +0.03 | 30.9% | 810 | 30.9% | -0.97 | 127.95 | 125.30 | 130.60 | — |
| — | 0.05 | 0.70 | 0.38 | +0.03 | 31.3% | 820 | 31.3% | -0.98 | 137.45 | 134.40 | 140.50 | — |
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.