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 | |
| — | 183.10 | 190.90 | 187.00 | +0.92 | 36.5% | 510 | 36.5% | -0.08 | 6.08 | 1.95 | 10.20 | — |
| — | 174.30 | 182.10 | 178.20 | +0.91 | 36.2% | 520 | 36.2% | -0.09 | 7.65 | 4.40 | 10.90 | — |
| — | 165.60 | 174.00 | 169.80 | +0.90 | 35.9% | 530 | 35.9% | -0.10 | 8.45 | 4.20 | 12.70 | — |
| — | 157.20 | 165.70 | 161.45 | +0.88 | 35.6% | 540 | 35.6% | -0.12 | 10.00 | 5.90 | 14.10 | — |
| — | 141.00 | 147.90 | 144.45 | +0.85 | 35.1% | 560 | 35.1% | -0.15 | 12.70 | 9.00 | 16.40 | — |
| — | 126.00 | 133.80 | 129.90 | +0.82 | 34.7% | 580 | 34.7% | -0.19 | 17.30 | 13.00 | 21.60 | — |
| — | 110.50 | 119.20 | 114.85 | +0.78 | 34.4% | 600 | 34.4% | -0.23 | 22.65 | 18.50 | 26.80 | — |
| — | 97.00 | 105.20 | 101.10 | +0.73 | 34.1% | 620 | 34.1% | -0.27 | 28.45 | 24.00 | 32.90 | — |
| — | 85.10 | 92.80 | 88.95 | +0.68 | 33.8% | 640 | 33.8% | -0.32 | 35.75 | 31.50 | 40.00 | — |
| — | 72.60 | 80.70 | 76.65 | +0.63 | 33.7% | 660 | 33.7% | -0.38 | 43.50 | 39.50 | 47.50 | — |
| — | 62.50 | 69.10 | 65.80 | +0.58 | 33.5% | 680 | 33.5% | -0.43 | 53.15 | 49.10 | 57.20 | — |
| — | 52.40 | 61.00 | 56.70 | +0.53 | 33.4% | 700 | 33.4% | -0.49 | 62.95 | 59.00 | 66.90 | — |
| — | 44.00 | 52.90 | 48.45 | +0.47 | 33.3% | 720 | 33.3% | -0.54 | 73.95 | 70.30 | 77.60 | — |
| — | 36.90 | 45.20 | 41.05 | +0.42 | 33.2% | 740 | 33.2% | -0.60 | 86.55 | 83.00 | 90.10 | — |
| — | 30.30 | 38.30 | 34.30 | +0.38 | 33.2% | 760 | 33.2% | -0.65 | 100.95 | 96.90 | 105.00 | — |
| — | 24.90 | 33.40 | 29.15 | +0.33 | 33.1% | 780 | 33.1% | -0.70 | 114.45 | 111.00 | 117.90 | — |
| — | 20.00 | 27.60 | 23.80 | — | — | 800 | 33.1% | -0.74 | 129.85 | 126.40 | 133.30 | — |
| — | 15.00 | 23.30 | 19.15 | +0.25 | 33.2% | 820 | 33.2% | -0.79 | 146.25 | 143.00 | 149.50 | — |
| — | 12.10 | 20.60 | 16.35 | +0.22 | 33.2% | 840 | 33.2% | -0.83 | 163.85 | 160.00 | 167.70 | — |
| — | 9.00 | 18.00 | 13.50 | +0.19 | 33.3% | 860 | 33.3% | -0.86 | 181.90 | 178.00 | 185.80 | — |
| — | 7.40 | 15.40 | 11.40 | +0.16 | 33.3% | 880 | 33.3% | -0.89 | 200.30 | 196.70 | 203.90 | — |
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.