Spot 682.64
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 120.10 | 130.00 | 125.05 | +0.98 | 35.3% | 560 | 35.3% | -0.02 | — | — | 2.15 | — |
| — | 111.20 | 119.00 | 115.10 | +0.97 | 34.8% | 570 | 34.8% | -0.03 | — | — | 4.90 | — |
| — | 101.50 | 109.30 | 105.40 | +0.96 | 34.3% | 580 | 34.3% | -0.04 | — | — | 2.50 | — |
| — | 92.00 | 100.10 | 96.05 | +0.94 | 33.8% | 590 | 33.8% | -0.06 | — | — | 4.90 | 1 |
| 0 | 82.60 | 90.50 | 86.55 | +0.92 | 33.3% | 600 | 33.3% | -0.08 | 2.33 | 0.25 | 4.40 | 5 |
| 0 | 74.60 | 81.70 | 78.15 | +0.90 | 32.8% | 610 | 32.8% | -0.10 | 2.95 | 0.50 | 5.40 | 1 |
| 0 | 56.00 | 65.20 | 60.60 | +0.83 | 31.9% | 630 | 31.9% | -0.17 | 5.92 | 1.75 | 10.10 | 9 |
| 0 | 48.20 | 56.20 | 52.20 | +0.78 | 31.5% | 640 | 31.5% | -0.22 | 7.90 | 3.60 | 12.20 | 10 |
| 0 | 41.00 | 49.20 | 45.10 | +0.73 | 31.1% | 650 | 31.1% | -0.27 | 10.60 | 6.30 | 14.90 | 12 |
| 0 | 34.60 | 42.50 | 38.55 | +0.68 | 30.7% | 660 | 30.7% | -0.32 | 13.65 | 9.20 | 18.10 | 4 |
| 1 | 29.30 | 37.00 | 33.15 | +0.62 | 30.4% | 670 | 30.4% | -0.39 | 17.35 | 13.70 | 21.00 | — |
| — | 23.10 | 31.10 | 27.10 | +0.55 | 30.2% | 680 | 30.2% | -0.45 | 22.35 | 18.00 | 26.70 | — |
| — | 18.60 | 26.70 | 22.65 | +0.49 | 29.9% | 690 | 29.9% | -0.52 | 27.15 | 22.70 | 31.60 | — |
| — | 13.00 | 21.70 | 17.35 | +0.42 | 29.7% | 700 | 29.7% | -0.59 | 33.40 | 30.50 | 36.30 | — |
| — | 11.60 | 17.50 | 14.55 | +0.36 | 29.6% | 710 | 29.6% | -0.65 | 39.50 | 35.00 | 44.00 | — |
| — | 6.40 | 14.90 | 10.65 | +0.30 | 29.5% | 720 | 29.5% | -0.71 | 46.80 | 42.60 | 51.00 | — |
| — | 4.00 | 12.60 | 8.30 | +0.24 | 29.4% | 730 | 29.4% | -0.77 | 54.25 | 50.00 | 58.50 | — |
| — | 2.10 | 10.70 | 6.40 | +0.20 | 29.4% | 740 | 29.4% | -0.82 | 62.45 | 58.20 | 66.70 | — |
| — | 1.40 | 8.80 | 5.10 | +0.16 | 29.4% | 750 | 29.4% | -0.86 | 70.95 | 66.70 | 75.20 | — |
| — | 0.05 | 8.10 | 4.08 | +0.09 | 29.6% | 770 | 29.6% | -0.93 | 88.80 | 84.00 | 93.60 | — |
| — | — | 5.10 | — | +0.07 | 29.8% | 780 | 29.8% | -0.95 | 98.25 | 94.30 | 102.20 | — |
| — | — | 3.70 | — | +0.06 | 30.0% | 790 | 30.0% | -0.97 | 107.75 | 103.40 | 112.10 | — |
| — | — | 2.65 | — | +0.04 | 30.3% | 800 | 30.3% | -0.99 | 117.95 | 113.00 | 122.90 | — |
| — | — | 2.60 | — | +0.03 | 30.6% | 810 | 30.6% | -1.00 | 127.95 | 123.00 | 132.90 | — |
| — | — | 2.65 | — | +0.03 | 31.0% | 820 | 31.0% | -1.00 | 137.50 | 133.00 | 142.00 | — |
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.