Spot 685.61
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 124.70 | 131.40 | 128.05 | +0.98 | 35.9% | 560 | 35.9% | -0.02 | — | — | 1.20 | — |
| — | 114.90 | 121.60 | 118.25 | +0.98 | 35.0% | 570 | 35.0% | -0.03 | 1.00 | 0.10 | 1.90 | — |
| — | 104.70 | 110.20 | 107.45 | +0.97 | 34.2% | 580 | 34.2% | -0.04 | 1.73 | 0.75 | 2.70 | — |
| — | 76.40 | 81.90 | 79.15 | +0.91 | 32.3% | 610 | 32.3% | -0.09 | 2.98 | 1.95 | 4.00 | — |
| — | 59.80 | 64.80 | 62.30 | +0.85 | 31.4% | 630 | 31.4% | -0.15 | 5.05 | 4.10 | 6.00 | — |
| — | 51.60 | 56.30 | 53.95 | +0.81 | 31.1% | 640 | 31.1% | -0.20 | 7.00 | 5.40 | 8.60 | — |
| — | 43.60 | 49.30 | 46.45 | +0.76 | 30.8% | 650 | 30.8% | -0.25 | 9.30 | 8.40 | 10.20 | — |
| — | 36.50 | 40.70 | 38.60 | +0.70 | 30.5% | 660 | 30.5% | -0.30 | 12.50 | 11.60 | 13.40 | — |
| — | 29.00 | 35.10 | 32.05 | +0.64 | 30.3% | 670 | 30.3% | -0.37 | 16.55 | 14.30 | 18.80 | — |
| — | 24.00 | 28.40 | 26.20 | +0.57 | 30.1% | 680 | 30.1% | -0.44 | 20.45 | 18.20 | 22.70 | — |
| — | 20.50 | 25.30 | 22.90 | +0.50 | 30.0% | 690 | 30.0% | -0.51 | 26.05 | 24.10 | 28.00 | — |
| — | 14.80 | 18.80 | 16.80 | +0.43 | 29.8% | 700 | 29.8% | -0.57 | 31.40 | 28.90 | 33.90 | — |
| — | 9.30 | 15.10 | 12.20 | +0.36 | 29.7% | 710 | 29.7% | -0.64 | 37.45 | 35.20 | 39.70 | — |
| — | 9.10 | 11.10 | 10.10 | +0.30 | 29.6% | 720 | 29.6% | -0.70 | 43.30 | 40.20 | 46.40 | — |
| — | 3.50 | 9.90 | 6.70 | +0.25 | 29.5% | 730 | 29.5% | -0.76 | 51.60 | 49.50 | 53.70 | — |
| — | 3.60 | 9.70 | 6.65 | +0.20 | 29.5% | 740 | 29.5% | -0.81 | 59.65 | 57.20 | 62.10 | — |
| — | 3.10 | 7.20 | 5.15 | +0.15 | 29.5% | 750 | 29.5% | -0.85 | 67.60 | 64.70 | 70.50 | — |
| — | — | 3.50 | — | — | — | 770 | 29.5% | -0.92 | 86.20 | 83.70 | 88.70 | — |
| — | 0.05 | 2.15 | 1.10 | +0.07 | 29.7% | 780 | — | — | 95.35 | 92.60 | 98.10 | — |
| — | — | 1.75 | — | +0.05 | 29.9% | 790 | — | — | 105.40 | 102.80 | 108.00 | — |
| — | — | 2.30 | — | +0.04 | 30.1% | 800 | 30.1% | -0.97 | 113.35 | 110.60 | 116.10 | — |
| — | — | 1.70 | — | +0.03 | 30.4% | 810 | 30.4% | -0.98 | 123.75 | 120.30 | 127.20 | — |
| — | — | 1.70 | — | +0.02 | 30.9% | 820 | 30.9% | -0.98 | 133.95 | 130.30 | 137.60 | — |
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.