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 | |
| — | 184.50 | 192.20 | 188.35 | +0.92 | 36.3% | 510 | 36.3% | -0.08 | 7.80 | 5.70 | 9.90 | — |
| — | 175.80 | 181.90 | 178.85 | +0.91 | 36.1% | 520 | 36.1% | -0.09 | 9.35 | 6.70 | 12.00 | — |
| — | 167.10 | 174.20 | 170.65 | +0.90 | 36.0% | 530 | 36.0% | -0.10 | 10.10 | 7.20 | 13.00 | — |
| — | 158.80 | 165.00 | 161.90 | +0.88 | 35.8% | 540 | 35.8% | -0.12 | 12.20 | 8.70 | 15.70 | — |
| — | 144.00 | 149.00 | 146.50 | +0.85 | 35.5% | 560 | 35.5% | -0.15 | 14.55 | 13.00 | 16.10 | — |
| — | 127.30 | 133.70 | 130.50 | +0.81 | 35.3% | 580 | 35.3% | -0.19 | 19.15 | 17.20 | 21.10 | — |
| — | 112.70 | 118.80 | 115.75 | +0.77 | 35.0% | 600 | 35.0% | -0.23 | 24.30 | 21.90 | 26.70 | — |
| — | 100.40 | 105.70 | 103.05 | +0.73 | 34.8% | 620 | 34.8% | -0.28 | 29.95 | 27.30 | 32.60 | — |
| — | 87.00 | 92.90 | 89.95 | +0.68 | 34.6% | 640 | 34.6% | -0.32 | 37.95 | 34.20 | 41.70 | — |
| — | 74.90 | 81.80 | 78.35 | +0.63 | 34.4% | 660 | 34.4% | -0.38 | 46.10 | 42.40 | 49.80 | — |
| — | 64.30 | 70.30 | 67.30 | +0.58 | 34.2% | 680 | 34.2% | -0.43 | 55.30 | 51.70 | 58.90 | — |
| — | 54.60 | 60.90 | 57.75 | +0.53 | 34.0% | 700 | 34.0% | -0.48 | 64.95 | 62.00 | 67.90 | — |
| — | 46.30 | 52.50 | 49.40 | +0.48 | 33.8% | 720 | 33.8% | -0.54 | 76.20 | 73.50 | 78.90 | — |
| — | 38.30 | 45.00 | 41.65 | +0.43 | 33.7% | 740 | 33.7% | -0.59 | 89.60 | 86.60 | 92.60 | — |
| — | 33.50 | 39.40 | 36.45 | +0.38 | 33.5% | 760 | 33.5% | -0.64 | 102.35 | 99.40 | 105.30 | — |
| — | 26.20 | 33.90 | 30.05 | +0.34 | 33.4% | 780 | 33.4% | -0.69 | 116.25 | 113.70 | 118.80 | — |
| — | 22.70 | 28.30 | 25.50 | +0.29 | 33.2% | 800 | 33.2% | -0.74 | 132.25 | 129.00 | 135.50 | — |
| — | 18.00 | 23.90 | 20.95 | +0.26 | 33.2% | 820 | 33.2% | -0.78 | 148.35 | 145.20 | 151.50 | — |
| — | 13.60 | 20.50 | 17.05 | +0.22 | 33.1% | 840 | 33.1% | -0.82 | 164.50 | 162.10 | 166.90 | — |
| — | 10.30 | 17.20 | 13.75 | +0.19 | 33.1% | 860 | 33.1% | -0.86 | 183.05 | 180.00 | 186.10 | — |
| — | 8.40 | 14.90 | 11.65 | +0.16 | 33.2% | 880 | 33.2% | -0.89 | 201.15 | 198.00 | 204.30 | — |
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.