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 | |
| — | 134.40 | 142.00 | 138.20 | +0.92 | 35.0% | 550 | 35.0% | -0.08 | 4.65 | 1.30 | 8.00 | — |
| — | 117.40 | 123.90 | 120.65 | +0.89 | 34.3% | 570 | 34.3% | -0.11 | 5.90 | 4.90 | 6.90 | — |
| — | 101.30 | 107.80 | 104.55 | +0.85 | 33.7% | 590 | 33.7% | -0.15 | 10.35 | 7.70 | 13.00 | — |
| — | 84.20 | 92.00 | 88.10 | +0.80 | 33.3% | 610 | 33.3% | -0.21 | 13.40 | 12.60 | 14.20 | — |
| — | 77.00 | 84.80 | 80.90 | +0.77 | 33.2% | 620 | 33.2% | -0.24 | 14.55 | 12.10 | 17.00 | — |
| — | 69.80 | 78.00 | 73.90 | +0.73 | 33.0% | 630 | 33.0% | -0.27 | 19.45 | 15.90 | 23.00 | — |
| — | 63.10 | 71.10 | 67.10 | +0.70 | 32.9% | 640 | 32.9% | -0.30 | 22.80 | 19.40 | 26.20 | — |
| — | 57.60 | 64.80 | 61.20 | +0.67 | 32.8% | 650 | 32.8% | -0.34 | 24.20 | 21.50 | 26.90 | — |
| — | 51.00 | 58.90 | 54.95 | +0.63 | 32.7% | 660 | 32.7% | -0.38 | 29.65 | 27.40 | 31.90 | — |
| — | 46.50 | 51.40 | 48.95 | +0.59 | 32.7% | 670 | 32.7% | -0.42 | 35.05 | 31.60 | 38.50 | — |
| — | 41.20 | 47.90 | 44.55 | +0.55 | 32.6% | 680 | 32.6% | -0.46 | 39.85 | 36.50 | 43.20 | — |
| — | 38.50 | 42.80 | 40.65 | +0.52 | 32.6% | 690 | 32.6% | -0.49 | 44.15 | 40.20 | 48.10 | — |
| — | 33.40 | 37.70 | 35.55 | +0.48 | 32.6% | 700 | 32.6% | -0.53 | 49.40 | 46.00 | 52.80 | — |
| — | 28.90 | 33.00 | 30.95 | +0.44 | 32.6% | 710 | 32.6% | -0.57 | 55.90 | 53.00 | 58.80 | — |
| — | 24.20 | 31.70 | 27.95 | +0.40 | 32.6% | 720 | 32.6% | -0.61 | 63.20 | 59.50 | 66.90 | — |
| 138 | 20.00 | 28.10 | 24.05 | +0.37 | 32.7% | 730 | 32.7% | -0.65 | 68.35 | 65.00 | 71.70 | — |
| — | 18.10 | 22.30 | 20.20 | +0.34 | 32.7% | 740 | 32.7% | -0.68 | 76.35 | 72.10 | 80.60 | — |
| — | 12.20 | 20.50 | 16.35 | +0.28 | 32.8% | 760 | 32.8% | -0.74 | 91.85 | 89.10 | 94.60 | — |
| — | 12.00 | 16.00 | 14.00 | +0.23 | 33.0% | 780 | 33.0% | -0.80 | 108.25 | 104.60 | 111.90 | — |
| — | 5.00 | 13.60 | 9.30 | +0.18 | 33.2% | 800 | 33.2% | -0.85 | 126.10 | 123.00 | 129.20 | — |
| — | 3.00 | 10.70 | 6.85 | +0.14 | 33.4% | 820 | 33.4% | -0.89 | 143.60 | 139.70 | 147.50 | — |
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.