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 | |
| — | 181.60 | 189.30 | 185.45 | +0.93 | 36.0% | 510 | 36.0% | -0.07 | 4.38 | 1.25 | 7.50 | — |
| — | 172.50 | 180.40 | 176.45 | +0.92 | 35.7% | 520 | 35.7% | -0.08 | 4.55 | 1.80 | 7.30 | — |
| — | 164.30 | 171.60 | 167.95 | +0.91 | 35.4% | 530 | 35.4% | -0.09 | 6.40 | 4.40 | 8.40 | — |
| — | 155.20 | 163.00 | 159.10 | +0.90 | 35.2% | 540 | 35.2% | -0.10 | 7.70 | 3.70 | 11.70 | — |
| — | 138.70 | 147.00 | 142.85 | +0.87 | 34.8% | 560 | 34.8% | -0.13 | 9.85 | 6.70 | 13.00 | — |
| — | 122.60 | 130.70 | 126.65 | +0.83 | 34.4% | 580 | 34.4% | -0.17 | 14.65 | 10.40 | 18.90 | — |
| — | 109.20 | 115.70 | 112.45 | +0.79 | 34.1% | 600 | 34.1% | -0.21 | 19.10 | 15.00 | 23.20 | — |
| — | 94.40 | 101.60 | 98.00 | +0.74 | 33.8% | 620 | 33.8% | -0.26 | 24.70 | 20.70 | 28.70 | — |
| — | 81.60 | 88.50 | 85.05 | +0.69 | 33.6% | 640 | 33.6% | -0.32 | 30.90 | 27.20 | 34.60 | — |
| — | 68.90 | 76.90 | 72.90 | +0.64 | 33.4% | 660 | 33.4% | -0.37 | 39.80 | 35.60 | 44.00 | — |
| — | 59.90 | 65.30 | 62.60 | +0.58 | 33.3% | 680 | 33.3% | -0.43 | 47.50 | 44.90 | 50.10 | — |
| — | 49.10 | 56.10 | 52.60 | +0.52 | 33.2% | 700 | 33.2% | -0.49 | 58.75 | 55.40 | 62.10 | — |
| — | 41.00 | 48.20 | 44.60 | +0.47 | 33.1% | 720 | 33.1% | -0.55 | 70.60 | 67.00 | 74.20 | — |
| — | 32.60 | 40.60 | 36.60 | +0.41 | 33.0% | 740 | 33.0% | -0.60 | 82.95 | 79.30 | 86.60 | — |
| — | 26.50 | 34.60 | 30.55 | +0.36 | 33.0% | 760 | 33.0% | -0.66 | 96.85 | 93.00 | 100.70 | — |
| — | 21.10 | 28.80 | 24.95 | +0.32 | 32.9% | 780 | 32.9% | -0.71 | 111.80 | 107.40 | 116.20 | — |
| — | 16.40 | 24.10 | 20.25 | +0.27 | 32.9% | 800 | 32.9% | -0.76 | 127.20 | 123.20 | 131.20 | — |
| — | 13.00 | 20.80 | 16.90 | +0.23 | 33.0% | 820 | 33.0% | -0.80 | 143.90 | 140.00 | 147.80 | — |
| — | 9.30 | 17.80 | 13.55 | +0.20 | 33.0% | 840 | 33.0% | -0.84 | 161.50 | 157.00 | 166.00 | — |
| — | 6.60 | 14.80 | 10.70 | +0.17 | 33.1% | 860 | 33.1% | -0.88 | 179.20 | 175.20 | 183.20 | — |
| — | 4.50 | 11.80 | 8.15 | +0.14 | 33.2% | 880 | 33.2% | -0.91 | 198.40 | 194.50 | 202.30 | — |
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.