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 | |
| — | 135.10 | 140.70 | 137.90 | +0.90 | 35.9% | 560 | — | — | 6.35 | 5.60 | 7.10 | — |
| — | 118.20 | 124.80 | 121.50 | +0.86 | 35.3% | 580 | 35.3% | -0.14 | 9.85 | 8.50 | 11.20 | — |
| — | 102.10 | 107.60 | 104.85 | — | — | 600 | — | — | 14.40 | 12.50 | 16.30 | — |
| — | 87.10 | 92.60 | 89.85 | — | — | 620 | 34.5% | -0.24 | 17.75 | 16.20 | 19.30 | — |
| — | 80.10 | 85.80 | 82.95 | — | — | 630 | 34.3% | -0.27 | 22.75 | 20.20 | 25.30 | — |
| — | 73.30 | 78.70 | 76.00 | — | — | 640 | 34.2% | -0.30 | 23.70 | 21.60 | 25.80 | — |
| — | 66.90 | 72.30 | 69.60 | +0.68 | 34.0% | 650 | 34.0% | -0.33 | 28.15 | 26.30 | 30.00 | — |
| — | 60.80 | 66.10 | 63.45 | +0.64 | 33.9% | 660 | 33.9% | -0.36 | 32.30 | 30.20 | 34.40 | — |
| — | 55.20 | 61.20 | 58.20 | +0.61 | 33.8% | 670 | 33.8% | -0.40 | 35.10 | 32.20 | 38.00 | — |
| — | 50.10 | 53.80 | 51.95 | — | — | 680 | 33.7% | -0.43 | 41.10 | 38.60 | 43.60 | — |
| — | 44.20 | 50.10 | 47.15 | — | — | 690 | 33.6% | -0.47 | 44.55 | 41.30 | 47.80 | — |
| — | 39.50 | 45.90 | 42.70 | +0.51 | 33.6% | 700 | 33.6% | -0.50 | 50.70 | 48.40 | 53.00 | — |
| — | 35.20 | 40.00 | 37.60 | +0.48 | 33.5% | 710 | — | — | 56.15 | 53.20 | 59.10 | — |
| — | 30.70 | 38.00 | 34.35 | — | — | 720 | 33.5% | -0.57 | 62.10 | 59.00 | 65.20 | — |
| — | 28.20 | 34.50 | 31.35 | +0.41 | 33.5% | 730 | 33.5% | -0.61 | 68.25 | 66.10 | 70.40 | — |
| — | 23.00 | 31.20 | 27.10 | +0.38 | 33.4% | 740 | 33.4% | -0.64 | 75.40 | 73.20 | 77.60 | — |
| — | 18.30 | 22.90 | 20.60 | +0.32 | 33.5% | 760 | — | — | 89.65 | 87.90 | 91.40 | — |
| — | 13.60 | 20.40 | 17.00 | — | — | 780 | 33.1% | -0.76 | 105.65 | 103.10 | 108.20 | — |
| 106 | 9.20 | 16.90 | 13.05 | +0.22 | 33.6% | 800 | 33.6% | -0.81 | 122.15 | 119.50 | 124.80 | 0 |
| — | 6.00 | 14.50 | 10.25 | +0.18 | 33.7% | 820 | 33.7% | -0.85 | 139.35 | 136.40 | 142.30 | — |
| — | 4.90 | 9.40 | 7.15 | +0.15 | 33.9% | 840 | 33.9% | -0.89 | 157.70 | 155.20 | 160.20 | — |
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.