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 | |
| — | 175.90 | 184.90 | 180.40 | +0.95 | 36.4% | 510 | 36.4% | -0.05 | 2.58 | 0.65 | 4.50 | — |
| — | 168.00 | 174.00 | 171.00 | +0.95 | 36.0% | 520 | 36.0% | -0.06 | 3.33 | 2.15 | 4.50 | — |
| — | 159.20 | 165.90 | 162.55 | +0.93 | 35.6% | 530 | 35.6% | -0.07 | 3.73 | 2.35 | 5.10 | — |
| — | 149.50 | 157.00 | 153.25 | +0.92 | 35.2% | 540 | 35.2% | -0.08 | 4.55 | 2.40 | 6.70 | — |
| — | 132.50 | 139.00 | 135.75 | +0.89 | 34.5% | 560 | 34.5% | -0.11 | 7.85 | 5.70 | 10.00 | — |
| — | 115.20 | 121.40 | 118.30 | +0.86 | 33.9% | 580 | 33.9% | -0.15 | 10.10 | 5.80 | 14.40 | — |
| — | 99.10 | 105.00 | 102.05 | +0.81 | 33.4% | 600 | 33.4% | -0.19 | 14.05 | 9.80 | 18.30 | — |
| — | 84.40 | 91.00 | 87.70 | +0.76 | 33.0% | 620 | 33.0% | -0.24 | 19.00 | 14.70 | 23.30 | — |
| — | 70.70 | 76.70 | 73.70 | +0.70 | 32.7% | 640 | 32.7% | -0.30 | 25.10 | 20.90 | 29.30 | — |
| — | 59.20 | 65.90 | 62.55 | +0.63 | 32.5% | 660 | 32.5% | -0.37 | 33.35 | 30.90 | 35.80 | — |
| — | 46.60 | 53.70 | 50.15 | +0.57 | 32.3% | 680 | 32.3% | -0.44 | 42.05 | 40.20 | 43.90 | — |
| — | 39.00 | 45.00 | 42.00 | +0.50 | 32.2% | 700 | 32.2% | -0.51 | 53.20 | 49.50 | 56.90 | — |
| — | 29.10 | 36.20 | 32.65 | +0.43 | 32.1% | 720 | 32.1% | -0.58 | 64.50 | 60.00 | 69.00 | — |
| — | 24.60 | 28.70 | 26.65 | +0.37 | 32.1% | 740 | 32.1% | -0.64 | 77.85 | 73.70 | 82.00 | — |
| — | 20.10 | 24.90 | 22.50 | +0.31 | 32.2% | 760 | 32.2% | -0.70 | 92.30 | 88.20 | 96.40 | — |
| — | 14.30 | 20.70 | 17.50 | +0.26 | 32.3% | 780 | 32.3% | -0.76 | 108.10 | 104.20 | 112.00 | — |
| — | 8.60 | 15.50 | 12.05 | +0.22 | 32.4% | 800 | 32.4% | -0.81 | 123.60 | 120.20 | 127.00 | — |
| — | 8.00 | 10.50 | 9.25 | +0.18 | 32.6% | 820 | 32.6% | -0.86 | 141.80 | 137.60 | 146.00 | — |
| — | 3.30 | 11.90 | 7.60 | +0.14 | 32.8% | 840 | 32.8% | -0.89 | 159.20 | 155.80 | 162.60 | — |
| — | 2.55 | 7.00 | 4.78 | +0.12 | 33.0% | 860 | 33.0% | -0.93 | 178.60 | 174.60 | 182.60 | — |
| — | 1.20 | 7.10 | 4.15 | +0.09 | 33.2% | 880 | 33.2% | -0.96 | 197.60 | 193.10 | 202.10 | — |
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.