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 | |
| — | 143.10 | 149.50 | 146.30 | +0.92 | 35.8% | 550 | — | — | 5.85 | 4.20 | 7.50 | — |
| — | 125.80 | 131.00 | 128.40 | — | — | 570 | — | — | 7.55 | 6.00 | 9.10 | — |
| — | 109.10 | 115.00 | 112.05 | — | — | 590 | 34.6% | -0.15 | 10.90 | 8.90 | 12.90 | — |
| — | 93.40 | 99.30 | 96.35 | +0.80 | 34.2% | 610 | 34.2% | -0.20 | 15.40 | 13.40 | 17.40 | — |
| — | 86.00 | 90.70 | 88.35 | +0.77 | 34.0% | 620 | 34.0% | -0.23 | 17.50 | 14.90 | 20.10 | — |
| — | 78.90 | 83.80 | 81.35 | +0.74 | 33.8% | 630 | 33.8% | -0.26 | 19.55 | 16.20 | 22.90 | — |
| — | 72.10 | 77.70 | 74.90 | +0.71 | 33.6% | 640 | 33.6% | -0.29 | 22.25 | 19.40 | 25.10 | — |
| — | 65.70 | 71.20 | 68.45 | +0.68 | 33.5% | 650 | 33.5% | -0.33 | 25.75 | 23.00 | 28.50 | — |
| — | 58.80 | 65.00 | 61.90 | +0.65 | 33.4% | 660 | 33.4% | -0.36 | 30.50 | 27.20 | 33.80 | — |
| — | 53.70 | 59.10 | 56.40 | +0.61 | 33.2% | 670 | 33.2% | -0.40 | 33.65 | 30.80 | 36.50 | — |
| — | 48.20 | 53.80 | 51.00 | +0.57 | 33.2% | 680 | 33.2% | -0.43 | 37.70 | 34.40 | 41.00 | — |
| — | 42.30 | 48.70 | 45.50 | +0.54 | 33.1% | 690 | 33.1% | -0.47 | 43.05 | 40.00 | 46.10 | — |
| — | 37.60 | 44.50 | 41.05 | +0.50 | 33.0% | 700 | 33.0% | -0.51 | 48.25 | 45.20 | 51.30 | — |
| — | 33.70 | 40.00 | 36.85 | +0.47 | 33.0% | 710 | 33.0% | -0.54 | 53.70 | 50.60 | 56.80 | — |
| — | 30.00 | 36.20 | 33.10 | +0.44 | 32.9% | 720 | 32.9% | -0.58 | 59.70 | 56.60 | 62.80 | — |
| — | 25.80 | 32.60 | 29.20 | +0.40 | 32.9% | 730 | 32.9% | -0.61 | 66.25 | 63.10 | 69.40 | — |
| — | 21.70 | 29.10 | 25.40 | — | — | 740 | 32.9% | -0.65 | 72.65 | 69.30 | 76.00 | — |
| — | 18.20 | 22.00 | 20.10 | +0.31 | 32.9% | 760 | — | — | 87.60 | 84.50 | 90.70 | — |
| — | 11.80 | 17.80 | 14.80 | — | — | 780 | — | — | 103.35 | 100.20 | 106.50 | — |
| — | 7.80 | 15.80 | 11.80 | — | — | 800 | — | — | 120.10 | 117.00 | 123.20 | — |
| — | 5.90 | 12.00 | 8.95 | — | — | 820 | 33.3% | -0.86 | 139.35 | 135.90 | 142.80 | — |
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.