Spot 680.44
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 02:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 126.80 | 136.00 | 131.40 | +0.98 | 38.5% | 550 | 38.5% | -0.02 | — | — | 3.80 | — |
| — | 117.70 | 125.00 | 121.35 | +0.97 | 37.4% | 560 | 37.4% | -0.03 | — | — | 2.20 | — |
| — | 108.40 | 115.40 | 111.90 | +0.96 | 36.3% | 570 | 36.3% | -0.04 | — | — | 2.15 | — |
| — | 98.40 | 105.70 | 102.05 | +0.95 | 35.3% | 580 | 35.3% | -0.05 | — | — | 2.80 | — |
| — | 88.90 | 96.30 | 92.60 | +0.93 | 34.4% | 590 | 34.4% | -0.07 | — | — | 3.90 | — |
| — | 80.00 | 86.90 | 83.45 | +0.91 | 33.5% | 600 | 33.5% | -0.09 | 1.43 | 0.05 | 2.80 | — |
| — | 61.60 | 68.30 | 64.95 | +0.86 | 32.0% | 620 | 32.0% | -0.14 | 4.55 | 1.60 | 7.50 | — |
| — | 53.10 | 60.90 | 57.00 | +0.82 | 31.4% | 630 | 31.4% | -0.18 | 6.55 | 3.00 | 10.10 | — |
| — | 45.20 | 52.90 | 49.05 | +0.77 | 30.8% | 640 | 30.8% | -0.23 | 8.05 | 6.40 | 9.70 | — |
| — | 38.00 | 45.60 | 41.80 | +0.72 | 30.4% | 650 | 30.4% | -0.28 | 10.95 | 9.40 | 12.50 | — |
| — | 31.10 | 38.90 | 35.00 | +0.66 | 30.0% | 660 | 30.0% | -0.34 | 13.85 | 9.60 | 18.10 | — |
| — | 26.20 | 33.00 | 29.60 | +0.60 | 29.8% | 670 | 29.8% | -0.41 | 18.10 | 14.00 | 22.20 | — |
| — | 20.60 | 28.00 | 24.30 | +0.53 | 29.6% | 680 | 29.6% | -0.48 | 23.50 | 19.80 | 27.20 | — |
| — | 15.90 | 23.60 | 19.75 | +0.46 | 29.5% | 690 | 29.5% | -0.54 | 29.00 | 25.20 | 32.80 | — |
| — | 12.40 | 19.70 | 16.05 | +0.40 | 29.5% | 700 | 29.5% | -0.61 | 34.90 | 30.80 | 39.00 | — |
| — | 8.20 | 16.50 | 12.35 | +0.34 | 29.6% | 710 | 29.6% | -0.67 | 42.15 | 38.40 | 45.90 | — |
| — | 5.30 | 13.70 | 9.50 | — | — | 720 | 29.7% | -0.73 | 49.35 | 45.70 | 53.00 | — |
| — | 3.00 | 11.50 | 7.25 | — | — | 730 | 29.9% | -0.78 | 57.20 | 53.60 | 60.80 | — |
| — | 1.20 | 9.60 | 5.40 | — | — | 740 | 30.1% | -0.83 | 65.00 | 61.00 | 69.00 | — |
| — | 0.05 | 7.40 | 3.73 | +0.12 | 30.7% | 760 | 30.7% | -0.90 | 82.65 | 78.70 | 86.60 | — |
| — | 0.15 | 7.90 | 4.03 | +0.10 | 31.1% | 770 | 31.1% | -0.92 | 91.20 | 87.00 | 95.40 | — |
| — | 0.10 | 3.00 | 1.55 | +0.08 | 31.5% | 780 | 31.5% | -0.95 | 100.85 | 96.30 | 105.40 | — |
| — | — | 2.75 | — | +0.06 | 31.8% | 790 | 31.8% | -0.96 | 111.40 | 107.80 | 115.00 | — |
| — | — | 2.20 | — | +0.05 | 32.2% | 800 | 32.2% | -0.98 | 120.95 | 116.00 | 125.90 | — |
| — | — | 4.90 | — | +0.04 | 32.6% | 810 | 32.6% | -0.99 | 130.70 | 126.40 | 135.00 | — |
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.