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 | |
| — | 129.10 | 135.80 | 132.45 | +0.91 | 35.6% | 550 | 35.6% | -0.09 | 4.58 | 1.05 | 8.10 | — |
| — | 112.00 | 118.80 | 115.40 | +0.88 | 34.9% | 570 | 34.9% | -0.12 | 8.35 | 5.80 | 10.90 | — |
| — | 95.20 | 102.50 | 98.85 | +0.83 | 34.3% | 590 | 34.3% | -0.17 | 10.20 | 6.30 | 14.10 | — |
| — | 80.10 | 86.90 | 83.50 | +0.78 | 33.8% | 610 | 33.8% | -0.22 | 14.55 | 10.10 | 19.00 | — |
| — | 72.80 | 79.70 | 76.25 | +0.75 | 33.6% | 620 | 33.6% | -0.26 | 17.60 | 14.10 | 21.10 | — |
| — | 65.40 | 72.00 | 68.70 | +0.71 | 33.5% | 630 | 33.5% | -0.29 | 20.55 | 17.20 | 23.90 | — |
| — | 60.30 | 66.80 | 63.55 | — | — | 640 | — | — | 24.05 | 20.70 | 27.40 | — |
| — | 54.10 | 59.60 | 56.85 | — | — | 650 | — | — | 27.35 | 23.60 | 31.10 | — |
| — | 47.20 | 53.40 | 50.30 | — | — | 660 | — | — | 32.15 | 28.90 | 35.40 | — |
| — | 42.20 | 48.50 | 45.35 | +0.57 | 33.0% | 670 | 33.0% | -0.44 | 36.75 | 33.40 | 40.10 | — |
| — | 37.10 | 44.00 | 40.55 | +0.53 | 32.9% | 680 | 32.9% | -0.48 | 40.65 | 37.60 | 43.70 | — |
| — | 34.10 | 40.00 | 37.05 | +0.49 | 32.8% | 690 | — | — | 46.35 | 43.70 | 49.00 | — |
| — | 29.30 | 35.40 | 32.35 | +0.45 | 32.8% | 700 | 32.8% | -0.56 | 52.40 | 49.10 | 55.70 | — |
| — | 25.60 | 31.10 | 28.35 | +0.42 | 32.8% | 710 | 32.8% | -0.60 | 58.70 | 55.60 | 61.80 | — |
| — | 20.90 | 25.50 | 23.20 | +0.38 | 32.8% | 720 | 32.8% | -0.63 | 65.25 | 62.10 | 68.40 | — |
| — | 18.90 | 23.20 | 21.05 | +0.35 | 32.8% | 730 | 32.8% | -0.67 | 72.80 | 68.70 | 76.90 | — |
| — | 15.00 | 23.00 | 19.00 | +0.31 | 32.8% | 740 | 32.8% | -0.70 | 80.05 | 76.10 | 84.00 | — |
| — | 10.40 | 18.90 | 14.65 | +0.26 | 32.9% | 760 | 32.9% | -0.77 | 95.40 | 91.90 | 98.90 | — |
| — | 7.30 | 14.70 | 11.00 | +0.21 | 33.1% | 780 | 33.1% | -0.82 | 112.45 | 108.70 | 116.20 | — |
| — | 4.10 | 12.50 | 8.30 | +0.16 | 33.3% | 800 | 33.3% | -0.87 | 130.00 | 126.40 | 133.60 | — |
| — | 2.00 | 9.00 | 5.50 | +0.13 | 33.5% | 820 | 33.5% | -0.91 | 148.65 | 145.00 | 152.30 | — |
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.