Spot 685.38
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 132.00 | 140.50 | 136.25 | +0.98 | 38.2% | 550 | 38.2% | -0.02 | — | — | 1.35 | — |
| — | 123.00 | 131.00 | 127.00 | +0.97 | 37.3% | 560 | 37.3% | -0.03 | — | — | 2.80 | — |
| — | 112.20 | 121.60 | 116.90 | +0.96 | 36.4% | 570 | 36.4% | -0.04 | — | — | 3.90 | — |
| — | 103.70 | 111.90 | 107.80 | +0.95 | 35.6% | 580 | 35.6% | -0.05 | — | — | 4.50 | — |
| — | 76.10 | 84.00 | 80.05 | +0.90 | 33.5% | 610 | 33.5% | -0.10 | 3.65 | 0.30 | 7.00 | — |
| — | 50.90 | 58.40 | 54.65 | +0.79 | 32.0% | 640 | 32.0% | -0.21 | 7.45 | 3.70 | 11.20 | — |
| — | 44.40 | 50.80 | 47.60 | +0.74 | 31.5% | 650 | 31.5% | -0.26 | 9.60 | 6.10 | 13.10 | — |
| — | 36.80 | 42.60 | 39.70 | +0.69 | 31.1% | 660 | 31.1% | -0.32 | 12.35 | 8.70 | 16.00 | — |
| — | 31.00 | 37.10 | 34.05 | +0.63 | 30.8% | 670 | 30.8% | -0.38 | 15.50 | 12.20 | 18.80 | — |
| — | 25.00 | 31.60 | 28.30 | +0.57 | 30.5% | 680 | 30.5% | -0.44 | 20.30 | 16.00 | 24.60 | — |
| — | 19.80 | 26.30 | 23.05 | +0.50 | 30.2% | 690 | 30.2% | -0.50 | 24.80 | 21.00 | 28.60 | — |
| — | 14.50 | 21.50 | 18.00 | +0.44 | 30.0% | 700 | 30.0% | -0.57 | 31.00 | 27.80 | 34.20 | — |
| — | 11.50 | 18.00 | 14.75 | +0.37 | 29.8% | 710 | 29.8% | -0.64 | 36.65 | 33.00 | 40.30 | — |
| — | 7.60 | 14.80 | 11.20 | +0.31 | 29.6% | 720 | 29.6% | -0.70 | 44.50 | 40.90 | 48.10 | — |
| — | 5.40 | 12.10 | 8.75 | +0.26 | 29.5% | 730 | 29.5% | -0.75 | 51.90 | 47.80 | 56.00 | — |
| — | 1.00 | 5.10 | 3.05 | +0.13 | 29.3% | 760 | 29.3% | -0.88 | 76.65 | 73.40 | 79.90 | — |
| — | 0.15 | 5.00 | 2.58 | +0.10 | 29.4% | 770 | 29.4% | -0.91 | 86.50 | 83.30 | 89.70 | — |
| — | 1.25 | 2.15 | 1.70 | +0.08 | 29.5% | 780 | 29.5% | -0.94 | 95.95 | 92.70 | 99.20 | — |
| — | 1.00 | 1.90 | 1.45 | +0.06 | 29.6% | 790 | 29.6% | -0.96 | 105.50 | 102.30 | 108.70 | — |
| — | — | 2.65 | — | — | — | 800 | — | — | 115.45 | 112.00 | 118.90 | — |
| — | — | 2.00 | — | +0.04 | 30.1% | 810 | 30.1% | -0.98 | 125.25 | 121.80 | 128.70 | — |
| — | 0.45 | 1.45 | 0.95 | +0.03 | 30.5% | 820 | 30.5% | -1.00 | 135.15 | 131.70 | 138.60 | — |
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.