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 | |
| — | 185.90 | 192.30 | 189.10 | +0.93 | 36.0% | 510 | 36.0% | -0.07 | 5.95 | 4.00 | 7.90 | — |
| — | 176.00 | 183.40 | 179.70 | +0.92 | 35.7% | 520 | 35.7% | -0.08 | 6.50 | 5.30 | 7.70 | — |
| — | 168.00 | 174.70 | 171.35 | +0.90 | 35.5% | 530 | 35.5% | -0.10 | 7.80 | 5.40 | 10.20 | — |
| — | 159.70 | 166.30 | 163.00 | +0.89 | 35.3% | 540 | 35.3% | -0.11 | 9.25 | 6.70 | 11.80 | — |
| — | 142.00 | 148.60 | 145.30 | +0.86 | 34.9% | 560 | 34.9% | -0.14 | 12.50 | 8.70 | 16.30 | — |
| — | 127.40 | 134.10 | 130.75 | +0.82 | 34.5% | 580 | 34.5% | -0.18 | 15.90 | 12.00 | 19.80 | — |
| — | 112.70 | 118.30 | 115.50 | +0.78 | 34.3% | 600 | 34.3% | -0.22 | 20.90 | 16.60 | 25.20 | 72 |
| — | 99.00 | 105.20 | 102.10 | +0.74 | 34.0% | 620 | 34.0% | -0.27 | 27.15 | 23.20 | 31.10 | — |
| — | 85.70 | 92.20 | 88.95 | +0.69 | 33.8% | 640 | 33.8% | -0.32 | 33.80 | 30.40 | 37.20 | — |
| — | 75.90 | 80.20 | 78.05 | +0.64 | 33.6% | 660 | 33.6% | -0.37 | 40.70 | 37.10 | 44.30 | — |
| — | 63.90 | 69.80 | 66.85 | +0.59 | 33.5% | 680 | 33.5% | -0.42 | 49.85 | 47.00 | 52.70 | — |
| — | 53.90 | 60.20 | 57.05 | +0.53 | 33.4% | 700 | 33.4% | -0.48 | 60.30 | 57.10 | 63.50 | 5 |
| — | 44.90 | 51.40 | 48.15 | +0.48 | 33.3% | 720 | 33.3% | -0.53 | 71.25 | 68.60 | 73.90 | — |
| — | 39.30 | 43.60 | 41.45 | +0.43 | 33.2% | 740 | 33.2% | -0.59 | 84.00 | 80.90 | 87.10 | — |
| — | 32.80 | 37.10 | 34.95 | +0.38 | 33.1% | 760 | 33.1% | -0.64 | 97.75 | 94.50 | 101.00 | — |
| — | 25.10 | 31.20 | 28.15 | +0.33 | 33.1% | 780 | 33.1% | -0.69 | 111.90 | 109.00 | 114.80 | — |
| — | 20.10 | 27.10 | 23.60 | +0.29 | 33.1% | 800 | 33.1% | -0.74 | 127.75 | 124.50 | 131.00 | — |
| — | 18.20 | 22.20 | 20.20 | +0.25 | 33.1% | 820 | 33.1% | -0.78 | 144.05 | 140.80 | 147.30 | — |
| — | 13.00 | 18.60 | 15.80 | +0.22 | 33.1% | 840 | 33.1% | -0.82 | 161.60 | 158.80 | 164.40 | — |
| — | 10.20 | 17.00 | 13.60 | +0.19 | 33.1% | 860 | 33.1% | -0.86 | 179.00 | 176.00 | 182.00 | — |
| — | 8.20 | 13.10 | 10.65 | +0.16 | 33.2% | 880 | 33.2% | -0.89 | 198.00 | 194.80 | 201.20 | — |
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.