Spot 682.95
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 130.20 | 138.40 | 134.30 | +0.99 | 34.1% | 550 | 34.1% | -0.01 | — | — | 1.05 | — |
| — | 119.80 | 128.40 | 124.10 | +0.99 | 33.2% | 560 | 33.2% | -0.01 | — | — | 0.65 | — |
| — | 110.00 | 118.60 | 114.30 | +0.98 | 32.4% | 570 | 32.4% | -0.02 | 0.55 | 0.10 | 1.00 | — |
| — | 101.60 | 108.60 | 105.10 | +0.97 | 31.8% | 580 | 31.8% | -0.03 | 0.62 | 0.25 | 1.00 | — |
| — | 73.00 | 80.20 | 76.60 | +0.92 | 30.4% | 610 | 30.4% | -0.08 | 2.92 | 1.85 | 4.00 | — |
| — | 55.50 | 63.00 | 59.25 | +0.85 | 29.8% | 630 | 29.8% | -0.15 | 5.15 | 4.20 | 6.10 | — |
| — | 46.50 | 55.00 | 50.75 | +0.80 | 29.5% | 640 | 29.5% | -0.20 | 6.80 | 5.20 | 8.40 | — |
| — | 39.50 | 45.50 | 42.50 | +0.75 | 29.3% | 650 | 29.3% | -0.25 | 8.95 | 6.70 | 11.20 | — |
| — | 32.30 | 40.40 | 36.35 | +0.69 | 29.1% | 660 | 29.1% | -0.31 | 10.95 | 7.70 | 14.20 | — |
| — | 25.00 | 33.60 | 29.30 | +0.62 | 28.9% | 670 | 28.9% | -0.38 | 16.20 | 12.70 | 19.70 | — |
| — | 19.60 | 28.00 | 23.80 | +0.55 | 28.7% | 680 | 28.7% | -0.46 | 20.10 | 16.60 | 23.60 | — |
| — | 16.30 | 22.60 | 19.45 | +0.47 | 28.5% | 690 | 28.5% | -0.54 | 24.85 | 21.00 | 28.70 | — |
| — | 13.00 | 18.80 | 15.90 | +0.40 | 28.3% | 700 | 28.3% | -0.61 | 30.00 | 26.00 | 34.00 | — |
| — | 7.00 | 15.20 | 11.10 | +0.34 | 28.1% | 710 | 28.1% | -0.68 | 36.20 | 33.00 | 39.40 | — |
| — | 7.30 | 10.20 | 8.75 | +0.27 | 27.9% | 720 | 27.9% | -0.74 | 43.25 | 40.00 | 46.50 | — |
| — | 2.00 | 9.10 | 5.55 | +0.21 | 27.7% | 730 | 27.7% | -0.80 | 51.55 | 48.00 | 55.10 | — |
| — | 1.85 | 5.80 | 3.83 | +0.12 | 27.6% | 750 | 27.6% | -0.89 | 69.30 | 65.20 | 73.40 | — |
| — | 1.00 | 5.20 | 3.10 | +0.09 | 27.5% | 760 | 27.5% | -0.92 | 78.45 | 74.60 | 82.30 | — |
| — | 1.00 | 4.10 | 2.55 | +0.06 | 27.6% | 770 | 27.6% | -0.95 | 88.05 | 84.10 | 92.00 | — |
| — | 0.65 | 2.70 | 1.68 | — | — | 780 | — | — | 97.70 | 93.70 | 101.70 | — |
| — | 0.10 | 1.95 | 1.02 | +0.03 | 28.1% | 790 | 28.1% | -0.97 | 107.35 | 103.50 | 111.20 | — |
| — | — | 1.20 | — | +0.03 | 28.6% | 800 | 28.6% | -0.98 | 117.40 | 113.40 | 121.40 | — |
| — | — | 0.85 | — | +0.02 | 29.3% | 810 | 29.3% | -0.99 | 127.05 | 122.80 | 131.30 | — |
| — | — | 0.85 | — | +0.02 | 30.1% | 820 | 30.1% | -0.99 | 137.30 | 133.10 | 141.50 | — |
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.