Spot 673.20
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 119.00 | 128.70 | 123.85 | +0.98 | 35.4% | 550 | 35.4% | -0.02 | — | — | 1.40 | — |
| — | 109.60 | 118.50 | 114.05 | +0.98 | 34.3% | 560 | 34.3% | -0.02 | 0.38 | 0.10 | 0.65 | — |
| — | 102.60 | 108.80 | 105.70 | +0.97 | 33.3% | 570 | 33.3% | -0.03 | — | — | 4.90 | — |
| — | 92.90 | 99.00 | 95.95 | +0.95 | 32.5% | 580 | 32.5% | -0.05 | 1.45 | 0.05 | 2.85 | — |
| — | 81.50 | 90.00 | 85.75 | +0.94 | 31.8% | 590 | 31.8% | -0.06 | 2.27 | 0.05 | 4.50 | — |
| — | 73.30 | 80.30 | 76.80 | +0.92 | 31.1% | 600 | 31.1% | -0.09 | 2.77 | 0.45 | 5.10 | — |
| — | 40.90 | 47.40 | 44.15 | +0.75 | 29.5% | 640 | 29.5% | -0.26 | 9.25 | 7.80 | 10.70 | — |
| — | 34.40 | 41.00 | 37.70 | +0.69 | 29.2% | 650 | 29.2% | -0.31 | 11.85 | 9.70 | 14.00 | — |
| — | 26.90 | 34.10 | 30.50 | +0.63 | 29.1% | 660 | 29.1% | -0.38 | 15.80 | 13.00 | 18.60 | — |
| — | 21.20 | 29.00 | 25.10 | +0.56 | 29.0% | 670 | 29.0% | -0.45 | 19.70 | 16.00 | 23.40 | — |
| — | 17.40 | 23.40 | 20.40 | +0.49 | 29.0% | 680 | 29.0% | -0.52 | 24.30 | 21.20 | 27.40 | — |
| — | 13.20 | 20.00 | 16.60 | +0.42 | 29.0% | 690 | 29.0% | -0.59 | 30.00 | 26.70 | 33.30 | — |
| — | 10.70 | 14.30 | 12.50 | +0.35 | 29.1% | 700 | 29.1% | -0.66 | 37.45 | 33.90 | 41.00 | — |
| — | 6.80 | 13.80 | 10.30 | +0.29 | 29.2% | 710 | 29.2% | -0.72 | 44.70 | 40.00 | 49.40 | — |
| — | 3.60 | 8.40 | 6.00 | +0.24 | 29.4% | 720 | 29.4% | -0.78 | 52.35 | 48.50 | 56.20 | — |
| — | 0.60 | 7.50 | 4.05 | +0.16 | 30.0% | 740 | 30.0% | -0.86 | 70.25 | 66.00 | 74.50 | — |
| — | 0.15 | 4.90 | 2.52 | +0.12 | 30.3% | 750 | 30.3% | -0.90 | 78.95 | 75.00 | 82.90 | — |
| — | — | 3.20 | — | +0.10 | 30.6% | 760 | 30.6% | -0.92 | 87.90 | 84.00 | 91.80 | — |
| — | — | 4.70 | — | +0.06 | 31.4% | 780 | 31.4% | -0.97 | 107.70 | 104.00 | 111.40 | — |
| — | — | 4.90 | — | +0.05 | 31.8% | 790 | 31.8% | -0.98 | 117.80 | 114.00 | 121.60 | — |
| — | — | 4.40 | — | +0.04 | 32.2% | 800 | 32.2% | -0.99 | 127.65 | 124.00 | 131.30 | — |
| — | — | 4.90 | — | +0.03 | 32.6% | 810 | 32.6% | -1.00 | 137.55 | 134.00 | 141.10 | — |
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.