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 | |
| — | 170.50 | 180.00 | 175.25 | +0.92 | 35.9% | 510 | 35.9% | -0.08 | 6.08 | 2.35 | 9.80 | — |
| — | 162.00 | 171.00 | 166.50 | +0.91 | 35.7% | 520 | 35.7% | -0.09 | 6.28 | 2.35 | 10.20 | — |
| — | 153.00 | 162.80 | 157.90 | +0.90 | 35.4% | 530 | 35.4% | -0.11 | 7.95 | 3.60 | 12.30 | — |
| — | 145.70 | 154.00 | 149.85 | +0.88 | 35.2% | 540 | 35.2% | -0.12 | 8.95 | 5.50 | 12.40 | — |
| — | 129.80 | 137.90 | 133.85 | +0.85 | 34.7% | 560 | 34.7% | -0.15 | 12.30 | 8.00 | 16.60 | — |
| — | 115.00 | 122.90 | 118.95 | +0.81 | 34.4% | 580 | 34.4% | -0.19 | 16.70 | 12.30 | 21.10 | — |
| — | 100.10 | 108.20 | 104.15 | +0.76 | 34.1% | 600 | 34.1% | -0.24 | 22.35 | 18.00 | 26.70 | — |
| — | 87.10 | 94.70 | 90.90 | +0.71 | 33.9% | 620 | 33.9% | -0.29 | 28.80 | 24.00 | 33.60 | — |
| — | 75.10 | 82.50 | 78.80 | +0.66 | 33.6% | 640 | 33.6% | -0.35 | 36.00 | 32.00 | 40.00 | — |
| — | 63.20 | 71.40 | 67.30 | +0.61 | 33.5% | 660 | 33.5% | -0.40 | 44.05 | 40.00 | 48.10 | — |
| — | 52.80 | 61.30 | 57.05 | +0.55 | 33.3% | 680 | 33.3% | -0.46 | 54.60 | 50.00 | 59.20 | — |
| — | 43.80 | 52.40 | 48.10 | +0.49 | 33.2% | 700 | — | — | 65.90 | 61.00 | 70.80 | — |
| — | 36.90 | 43.30 | 40.10 | — | — | 720 | — | — | 77.05 | 73.10 | 81.00 | — |
| — | 30.50 | 37.40 | 33.95 | — | — | 740 | — | — | 91.15 | 87.00 | 95.30 | — |
| — | 25.00 | 32.10 | 28.55 | — | — | 760 | — | — | 105.00 | 101.00 | 109.00 | — |
| — | 19.70 | 27.60 | 23.65 | +0.29 | 33.0% | 780 | 33.0% | -0.73 | 121.15 | 116.30 | 126.00 | — |
| — | 15.40 | 23.10 | 19.25 | +0.25 | 33.0% | 800 | 33.0% | -0.78 | 137.85 | 133.00 | 142.70 | — |
| — | 11.00 | 20.00 | 15.50 | +0.22 | 33.0% | 820 | 33.0% | -0.82 | 154.55 | 150.00 | 159.10 | — |
| — | 8.70 | 16.80 | 12.75 | +0.18 | 33.0% | 840 | 33.0% | -0.86 | 171.55 | 167.00 | 176.10 | — |
| — | 6.00 | 15.00 | 10.50 | +0.16 | 33.1% | 860 | 33.1% | -0.89 | 190.65 | 186.00 | 195.30 | — |
| — | 4.00 | 12.60 | 8.30 | +0.13 | 33.2% | 880 | 33.2% | -0.92 | 209.40 | 205.00 | 213.80 | — |
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.