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 | |
| — | 141.50 | 147.00 | 144.25 | +0.91 | 35.9% | 550 | 35.9% | -0.09 | 6.45 | 4.40 | 8.50 | — |
| — | 124.30 | 130.00 | 127.15 | +0.88 | 35.4% | 570 | 35.4% | -0.12 | 8.90 | 7.50 | 10.30 | — |
| — | 108.00 | 113.70 | 110.85 | +0.84 | 35.0% | 590 | 35.0% | -0.17 | 12.20 | 11.00 | 13.40 | — |
| — | 92.80 | 98.50 | 95.65 | +0.79 | 34.7% | 610 | 34.7% | -0.22 | 16.55 | 12.90 | 20.20 | — |
| 149 | 78.70 | 84.50 | 81.60 | +0.73 | 34.4% | 630 | 34.4% | -0.27 | 22.95 | 20.50 | 25.40 | 48 |
| — | 72.20 | 77.10 | 74.65 | +0.70 | 34.3% | 640 | 34.3% | -0.31 | 25.95 | 24.90 | 27.00 | — |
| — | 66.00 | 71.80 | 68.90 | +0.67 | 34.1% | 650 | 34.1% | -0.34 | 29.60 | 28.50 | 30.70 | — |
| — | 60.10 | 65.90 | 63.00 | +0.64 | 34.1% | 660 | 34.1% | -0.37 | 32.40 | 29.90 | 34.90 | — |
| — | 54.40 | 60.40 | 57.40 | +0.60 | 34.0% | 670 | 34.0% | -0.40 | 37.70 | 35.20 | 40.20 | — |
| — | 49.10 | 54.20 | 51.65 | +0.57 | 33.9% | 680 | 33.9% | -0.44 | 42.05 | 39.30 | 44.80 | — |
| — | 43.80 | 50.20 | 47.00 | +0.54 | 33.8% | 690 | 33.8% | -0.47 | 47.15 | 44.70 | 49.60 | — |
| — | 40.10 | 44.00 | 42.05 | +0.50 | 33.8% | 700 | 33.8% | -0.51 | 52.60 | 50.00 | 55.20 | — |
| — | 35.40 | 39.00 | 37.20 | +0.47 | 33.8% | 710 | 33.8% | -0.54 | 58.35 | 55.60 | 61.10 | — |
| — | 32.10 | 37.40 | 34.75 | +0.44 | 33.7% | 720 | 33.7% | -0.58 | 65.30 | 63.30 | 67.30 | — |
| — | 27.00 | 33.90 | 30.45 | +0.40 | 33.7% | 730 | 33.7% | -0.61 | 70.85 | 68.00 | 73.70 | — |
| — | 25.60 | 28.60 | 27.10 | +0.38 | 33.7% | 740 | 33.7% | -0.64 | 78.05 | 74.70 | 81.40 | — |
| — | 19.60 | 25.00 | 22.30 | +0.32 | 33.7% | 760 | 33.7% | -0.70 | 93.30 | 90.80 | 95.80 | — |
| — | 13.70 | 20.60 | 17.15 | +0.27 | 33.8% | 780 | 33.8% | -0.76 | 108.20 | 105.00 | 111.40 | — |
| — | 10.20 | 14.90 | 12.55 | +0.22 | 33.9% | 800 | 33.9% | -0.81 | 124.65 | 123.00 | 126.30 | — |
| — | 6.80 | 11.10 | 8.95 | +0.18 | 34.0% | 820 | 34.0% | -0.85 | 142.00 | 138.80 | 145.20 | — |
| — | 7.20 | 9.10 | 8.15 | +0.15 | 34.2% | 840 | 34.2% | -0.89 | 160.70 | 158.10 | 163.30 | — |
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.