Spot 683.15
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 130.10 | 140.00 | 135.05 | +0.99 | 35.2% | 550 | 35.2% | -0.01 | — | — | 1.00 | — |
| — | 121.50 | 129.30 | 125.40 | +0.98 | 34.7% | 560 | 34.7% | -0.02 | — | — | 0.70 | — |
| — | 112.20 | 119.60 | 115.90 | +0.97 | 34.3% | 570 | 34.3% | -0.03 | — | — | 1.95 | — |
| — | 102.20 | 110.00 | 106.10 | +0.96 | 33.8% | 580 | 33.8% | -0.04 | — | — | 2.20 | — |
| — | 93.00 | 100.50 | 96.75 | +0.94 | 33.3% | 590 | 33.3% | -0.06 | 1.85 | 0.40 | 3.30 | — |
| — | 83.90 | 91.20 | 87.55 | +0.92 | 32.9% | 600 | 32.9% | -0.08 | 2.17 | 0.05 | 4.30 | — |
| — | 75.20 | 82.90 | 79.05 | +0.90 | 32.4% | 610 | 32.4% | -0.10 | 4.50 | 0.60 | 8.40 | — |
| — | 49.80 | 57.80 | 53.80 | +0.79 | 31.2% | 640 | 31.2% | -0.22 | 7.60 | 6.20 | 9.00 | — |
| — | 43.70 | 50.10 | 46.90 | +0.74 | 30.9% | 650 | 30.9% | -0.27 | 9.95 | 7.80 | 12.10 | — |
| — | 35.70 | 43.50 | 39.60 | +0.68 | 30.6% | 660 | 30.6% | -0.32 | 13.35 | 10.30 | 16.40 | — |
| — | 29.40 | 37.30 | 33.35 | +0.62 | 30.3% | 670 | 30.3% | -0.38 | 16.10 | 13.80 | 18.40 | — |
| — | 25.10 | 30.40 | 27.75 | +0.56 | 30.1% | 680 | 30.1% | -0.45 | 21.25 | 17.60 | 24.90 | — |
| — | 19.60 | 26.70 | 23.15 | +0.49 | 29.9% | 690 | 29.9% | -0.52 | 26.15 | 22.60 | 29.70 | — |
| — | 14.60 | 21.80 | 18.20 | +0.42 | 29.7% | 700 | 29.7% | -0.58 | 31.45 | 28.00 | 34.90 | — |
| — | 12.00 | 18.50 | 15.25 | +0.36 | 29.6% | 710 | 29.6% | -0.65 | 38.20 | 34.70 | 41.70 | — |
| — | 9.10 | 14.80 | 11.95 | +0.30 | 29.5% | 720 | 29.5% | -0.71 | 44.80 | 41.40 | 48.20 | — |
| — | 2.65 | 11.20 | 6.92 | +0.20 | 29.6% | 740 | 29.6% | -0.81 | 61.65 | 57.30 | 66.00 | — |
| — | 1.15 | 7.10 | 4.12 | +0.16 | 29.7% | 750 | 29.7% | -0.85 | 70.05 | 66.00 | 74.10 | — |
| — | 0.05 | 8.90 | 4.47 | +0.13 | 29.8% | 760 | 29.8% | -0.89 | 79.15 | 75.00 | 83.30 | — |
| — | 0.05 | 7.10 | 3.58 | +0.08 | 30.2% | 780 | 30.2% | -0.94 | 97.65 | 94.10 | 101.20 | — |
| — | 0.05 | 4.90 | 2.48 | +0.06 | 30.5% | 790 | — | — | 107.40 | 103.30 | 111.50 | — |
| — | — | 5.30 | — | — | — | 800 | — | — | 117.95 | 113.00 | 122.90 | — |
| — | — | 4.90 | — | — | — | 810 | — | — | 127.95 | 123.00 | 132.90 | — |
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.