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 | |
| — | 181.80 | 188.80 | 185.30 | +0.93 | 35.9% | 510 | 35.9% | -0.07 | 4.72 | 2.35 | 7.10 | — |
| — | 172.00 | 180.00 | 176.00 | +0.92 | 35.7% | 520 | 35.7% | -0.08 | 5.85 | 1.70 | 10.00 | — |
| — | 163.20 | 171.00 | 167.10 | +0.91 | 35.4% | 530 | 35.4% | -0.09 | 6.62 | 2.75 | 10.50 | — |
| — | 154.00 | 163.00 | 158.50 | +0.90 | 35.2% | 540 | 35.2% | -0.10 | 7.85 | 5.20 | 10.50 | — |
| — | 138.20 | 146.00 | 142.10 | +0.87 | 34.7% | 560 | 34.7% | -0.14 | 10.10 | 7.30 | 12.90 | — |
| — | 122.40 | 129.70 | 126.05 | +0.83 | 34.4% | 580 | 34.4% | -0.17 | 14.85 | 10.60 | 19.10 | — |
| — | 107.40 | 114.60 | 111.00 | +0.79 | 34.1% | 600 | 34.1% | -0.22 | 19.50 | 15.00 | 24.00 | — |
| — | 92.00 | 100.50 | 96.25 | +0.74 | 33.8% | 620 | 33.8% | -0.27 | 24.55 | 21.00 | 28.10 | — |
| — | 79.00 | 86.60 | 82.80 | +0.69 | 33.6% | 640 | 33.6% | -0.32 | 31.90 | 27.20 | 36.60 | — |
| — | 68.60 | 74.70 | 71.65 | +0.63 | 33.4% | 660 | 33.4% | -0.38 | 40.20 | 36.00 | 44.40 | — |
| — | 57.30 | 64.00 | 60.65 | +0.58 | 33.3% | 680 | 33.3% | -0.43 | 48.95 | 45.00 | 52.90 | — |
| — | 48.80 | 55.50 | 52.15 | +0.52 | 33.2% | 700 | 33.2% | -0.49 | 59.40 | 55.50 | 63.30 | — |
| — | 39.00 | 47.10 | 43.05 | +0.46 | 33.1% | 720 | 33.1% | -0.55 | 71.00 | 67.10 | 74.90 | — |
| — | 31.00 | 40.40 | 35.70 | +0.41 | 33.0% | 740 | 33.0% | -0.61 | 83.65 | 79.90 | 87.40 | — |
| — | 25.30 | 33.10 | 29.20 | +0.36 | 33.0% | 760 | 33.0% | -0.66 | 97.60 | 93.80 | 101.40 | — |
| — | 20.00 | 29.00 | 24.50 | +0.31 | 32.9% | 780 | 32.9% | -0.71 | 112.85 | 108.70 | 117.00 | — |
| — | 15.60 | 24.20 | 19.90 | +0.27 | 32.9% | 800 | 32.9% | -0.76 | 128.70 | 124.50 | 132.90 | — |
| — | 12.00 | 20.50 | 16.25 | +0.23 | 33.0% | 820 | 33.0% | -0.80 | 144.90 | 140.20 | 149.60 | — |
| — | 9.00 | 17.50 | 13.25 | +0.19 | 33.0% | 840 | 33.0% | -0.84 | 162.45 | 158.00 | 166.90 | — |
| — | 6.40 | 14.90 | 10.65 | +0.17 | 33.1% | 860 | 33.1% | -0.88 | 180.45 | 176.00 | 184.90 | — |
| — | 4.30 | 12.90 | 8.60 | +0.14 | 33.2% | 880 | 33.2% | -0.91 | — | — | — | — |
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.