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 | |
| — | 179.20 | 186.00 | 182.60 | +0.93 | 35.7% | 510 | 35.7% | -0.07 | 5.05 | 3.10 | 7.00 | — |
| — | 170.30 | 177.00 | 173.65 | +0.92 | 35.4% | 520 | 35.4% | -0.08 | 5.60 | 4.50 | 6.70 | — |
| — | 161.30 | 168.00 | 164.65 | +0.90 | 35.2% | 530 | 35.2% | -0.10 | 7.40 | 4.80 | 10.00 | — |
| — | 152.00 | 160.00 | 156.00 | +0.89 | 35.0% | 540 | 35.0% | -0.11 | 7.80 | 6.30 | 9.30 | — |
| — | 136.60 | 142.10 | 139.35 | +0.86 | 34.6% | 560 | 34.6% | -0.14 | 12.05 | 8.30 | 15.80 | — |
| — | 119.80 | 128.00 | 123.90 | +0.82 | 34.3% | 580 | 34.3% | -0.18 | 15.95 | 12.60 | 19.30 | — |
| — | 106.20 | 113.00 | 109.60 | +0.78 | 34.1% | 600 | 34.1% | -0.23 | 20.75 | 16.40 | 25.10 | — |
| — | 91.60 | 100.00 | 95.80 | +0.73 | 33.9% | 620 | 33.9% | -0.28 | 25.65 | 22.20 | 29.10 | — |
| — | 79.60 | 86.20 | 82.90 | +0.68 | 33.8% | 640 | 33.8% | -0.33 | 33.75 | 30.10 | 37.40 | — |
| — | 67.80 | 75.50 | 71.65 | +0.62 | 33.6% | 660 | 33.6% | -0.39 | 42.95 | 38.90 | 47.00 | — |
| — | 57.60 | 66.00 | 61.80 | +0.57 | 33.5% | 680 | 33.5% | -0.44 | 52.50 | 48.00 | 57.00 | — |
| — | 48.20 | 57.00 | 52.60 | +0.51 | 33.4% | 700 | 33.4% | -0.50 | 63.30 | 58.80 | 67.80 | — |
| — | 40.00 | 47.60 | 43.80 | +0.46 | 33.4% | 720 | 33.4% | -0.56 | 74.75 | 70.50 | 79.00 | — |
| — | 32.70 | 40.50 | 36.60 | +0.41 | 33.3% | 740 | 33.3% | -0.61 | 86.95 | 83.90 | 90.00 | — |
| — | 26.90 | 34.20 | 30.55 | +0.36 | 33.2% | 760 | 33.2% | -0.66 | 101.70 | 97.40 | 106.00 | — |
| — | 21.60 | 28.70 | 25.15 | — | — | 780 | 33.2% | -0.71 | 116.55 | 114.00 | 119.10 | — |
| — | 16.50 | 24.70 | 20.60 | +0.27 | 33.2% | 800 | 33.2% | -0.76 | 131.95 | 128.50 | 135.40 | — |
| — | 14.00 | 20.00 | 17.00 | +0.23 | 33.2% | 820 | 33.2% | -0.80 | 148.70 | 144.40 | 153.00 | — |
| — | 10.00 | 18.20 | 14.10 | +0.20 | 33.2% | 840 | 33.2% | -0.84 | 165.85 | 161.70 | 170.00 | — |
| — | 7.40 | 14.30 | 10.85 | +0.17 | 33.2% | 860 | 33.2% | -0.88 | 184.05 | 180.10 | 188.00 | — |
| — | 6.60 | 11.50 | 9.05 | +0.14 | 33.3% | 880 | 33.3% | -0.91 | 202.70 | 199.00 | 206.40 | — |
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.