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 | |
| — | 139.60 | 147.70 | 143.65 | +0.91 | 35.5% | 550 | 35.5% | -0.09 | 5.35 | 2.00 | 8.70 | — |
| — | 122.20 | 130.00 | 126.10 | +0.88 | 34.9% | 570 | 34.9% | -0.12 | 7.50 | 3.40 | 11.60 | — |
| — | 105.60 | 113.10 | 109.35 | +0.84 | 34.4% | 590 | 34.4% | -0.16 | 10.50 | 6.30 | 14.70 | — |
| — | 91.20 | 98.50 | 94.85 | +0.79 | 34.0% | 610 | 34.0% | -0.21 | 15.00 | 10.40 | 19.60 | — |
| — | 76.80 | 84.00 | 80.40 | +0.73 | 33.7% | 630 | 33.7% | -0.27 | 20.90 | 17.20 | 24.60 | — |
| — | 69.20 | 77.40 | 73.30 | +0.70 | 33.6% | 640 | 33.6% | -0.30 | 23.70 | 19.00 | 28.40 | — |
| — | 62.30 | 70.30 | 66.30 | +0.67 | 33.4% | 650 | 33.4% | -0.34 | 27.75 | 23.80 | 31.70 | — |
| — | 56.70 | 64.70 | 60.70 | +0.63 | 33.3% | 660 | 33.3% | -0.37 | 31.55 | 27.90 | 35.20 | — |
| — | 50.90 | 59.30 | 55.10 | +0.60 | 33.3% | 670 | 33.3% | -0.41 | 35.75 | 32.00 | 39.50 | — |
| — | 45.60 | 54.00 | 49.80 | +0.57 | 33.2% | 680 | 33.2% | -0.44 | 40.80 | 37.50 | 44.10 | — |
| — | 40.60 | 48.60 | 44.60 | +0.53 | 33.2% | 690 | 33.2% | -0.48 | 44.55 | 41.00 | 48.10 | — |
| — | 37.40 | 44.60 | 41.00 | +0.50 | 33.1% | 700 | 33.1% | -0.52 | 51.30 | 48.00 | 54.60 | — |
| — | 31.40 | 39.80 | 35.60 | +0.46 | 33.1% | 710 | 33.1% | -0.55 | 56.05 | 52.00 | 60.10 | — |
| — | 27.60 | 36.40 | 32.00 | +0.43 | 33.1% | 720 | 33.1% | -0.59 | 62.45 | 59.60 | 65.30 | — |
| — | 24.20 | 32.30 | 28.25 | +0.40 | 33.1% | 730 | 33.1% | -0.62 | 68.30 | 65.00 | 71.60 | — |
| — | 21.10 | 29.00 | 25.05 | +0.36 | 33.1% | 740 | 33.1% | -0.65 | 75.75 | 72.00 | 79.50 | — |
| — | 17.20 | 23.70 | 20.45 | +0.31 | 33.2% | 760 | 33.2% | -0.72 | 90.35 | 86.20 | 94.50 | — |
| — | 13.60 | 19.80 | 16.70 | +0.25 | 33.3% | 780 | 33.3% | -0.77 | 105.45 | 102.00 | 108.90 | — |
| — | 9.00 | 15.60 | 12.30 | +0.21 | 33.5% | 800 | 33.5% | -0.82 | 123.00 | 119.00 | 127.00 | — |
| — | 6.40 | 12.90 | 9.65 | +0.17 | 33.6% | 820 | 33.6% | -0.86 | 141.00 | 137.00 | 145.00 | — |
| — | 4.10 | 10.20 | 7.15 | +0.14 | 33.9% | 840 | 33.9% | -0.90 | 159.45 | 155.60 | 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.