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 | |
| — | 177.10 | 185.00 | 181.05 | — | — | 510 | — | — | 2.80 | 1.70 | 3.90 | — |
| — | 168.40 | 175.50 | 171.95 | — | — | 520 | — | — | 3.17 | 1.65 | 4.70 | — |
| — | 159.20 | 166.80 | 163.00 | — | — | 530 | — | — | 5.47 | 2.25 | 8.70 | — |
| — | 149.20 | 157.80 | 153.50 | — | — | 540 | 35.0% | -0.08 | 3.80 | 1.60 | 6.00 | — |
| — | 132.20 | 140.00 | 136.10 | +0.89 | 34.3% | 560 | 34.3% | -0.11 | 7.60 | 5.20 | 10.00 | — |
| — | 117.20 | 123.00 | 120.10 | +0.86 | 33.7% | 580 | 33.7% | -0.14 | 10.95 | 8.60 | 13.30 | — |
| — | 99.50 | 105.90 | 102.70 | +0.81 | 33.2% | 600 | 33.2% | -0.19 | 13.30 | 12.40 | 14.20 | — |
| — | 86.20 | 90.80 | 88.50 | +0.76 | 32.7% | 620 | 32.7% | -0.24 | 19.05 | 17.40 | 20.70 | — |
| — | 73.50 | 77.90 | 75.70 | +0.70 | 32.4% | 640 | 32.4% | -0.30 | 24.95 | 23.20 | 26.70 | — |
| — | 58.50 | 64.70 | 61.60 | +0.64 | 32.1% | 660 | 32.1% | -0.37 | 33.30 | 30.20 | 36.40 | — |
| — | 49.00 | 54.90 | 51.95 | +0.57 | 31.9% | 680 | 31.9% | -0.44 | 41.60 | 38.50 | 44.70 | — |
| — | 39.60 | 46.10 | 42.85 | +0.50 | 31.8% | 700 | 31.8% | -0.51 | 51.20 | 48.20 | 54.20 | — |
| — | 32.10 | 34.70 | 33.40 | +0.44 | 31.7% | 720 | 31.7% | -0.58 | 63.60 | 60.00 | 67.20 | — |
| — | 26.20 | 30.20 | 28.20 | +0.37 | 31.7% | 740 | 31.7% | -0.64 | 76.05 | 73.20 | 78.90 | — |
| — | 17.30 | 23.60 | 20.45 | +0.31 | 31.7% | 760 | 31.7% | -0.71 | 89.85 | 87.30 | 92.40 | — |
| — | 14.70 | 20.60 | 17.65 | +0.26 | 31.8% | 780 | 31.8% | -0.77 | 106.05 | 103.10 | 109.00 | — |
| — | 8.80 | 16.40 | 12.60 | +0.21 | 31.9% | 800 | 31.9% | -0.81 | 123.30 | 120.20 | 126.40 | — |
| — | 8.40 | 10.50 | 9.45 | +0.18 | 32.1% | 820 | 32.1% | -0.86 | 140.25 | 136.20 | 144.30 | — |
| — | 5.80 | 10.80 | 8.30 | +0.14 | 32.3% | 840 | 32.3% | -0.90 | 158.90 | 155.00 | 162.80 | — |
| — | 3.80 | 8.50 | 6.15 | +0.12 | 32.5% | 860 | 32.5% | -0.93 | 178.25 | 174.00 | 182.50 | — |
| — | 1.55 | 6.90 | 4.22 | +0.09 | 32.8% | 880 | 32.8% | -0.96 | 197.95 | 193.00 | 202.90 | — |
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.