Spot 682.60
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 145.45 | 150.60 | 148.03 | — | — | 550 | — | — | 9.97 | 9.75 | 10.20 | — |
| — | 125.40 | 130.65 | 128.03 | — | — | 575 | — | — | 14.55 | 14.30 | 14.80 | — |
| — | 110.80 | 115.30 | 113.05 | +0.77 | 42.0% | 595 | 42.0% | -0.24 | 19.18 | 18.90 | 19.45 | — |
| — | 95.90 | 100.40 | 98.15 | +0.72 | 41.7% | 615 | 41.7% | -0.28 | 24.98 | 24.65 | 25.30 | — |
| — | 83.15 | 88.45 | 85.80 | +0.67 | 41.5% | 635 | 41.5% | -0.34 | 31.85 | 31.50 | 32.20 | — |
| — | 79.00 | 82.20 | 80.60 | +0.64 | 41.4% | 645 | 41.4% | -0.37 | 35.70 | 35.35 | 36.05 | — |
| — | 70.15 | 72.10 | 71.12 | +0.60 | 41.2% | 660 | 41.2% | -0.41 | 42.10 | 41.70 | 42.50 | — |
| — | 66.85 | 69.95 | 68.40 | +0.58 | 41.2% | 665 | 41.2% | -0.42 | 44.38 | 43.95 | 44.80 | — |
| — | 64.60 | 66.50 | 65.55 | +0.57 | 41.2% | 670 | 41.2% | -0.44 | 46.75 | 46.40 | 47.10 | — |
| — | 62.25 | 63.70 | 62.98 | +0.56 | 41.2% | 675 | 41.2% | -0.45 | 49.30 | 48.95 | 49.65 | — |
| — | 59.90 | 61.25 | 60.58 | +0.54 | 41.2% | 680 | 41.2% | -0.46 | 51.70 | 51.25 | 52.15 | — |
| — | 57.80 | 58.75 | 58.27 | +0.53 | 41.2% | 685 | 41.2% | -0.48 | 54.30 | 53.70 | 54.90 | — |
| — | 55.45 | 56.40 | 55.92 | +0.52 | 41.1% | 690 | 41.1% | -0.49 | 56.98 | 56.60 | 57.35 | — |
| — | 53.30 | 54.10 | 53.70 | +0.50 | 41.1% | 695 | 41.1% | -0.51 | 59.67 | 59.20 | 60.15 | — |
| — | 51.20 | 52.35 | 51.77 | +0.49 | 41.1% | 700 | 41.1% | -0.52 | 62.52 | 62.05 | 63.00 | — |
| — | 45.15 | 45.80 | 45.48 | +0.45 | 41.2% | 715 | 41.2% | -0.56 | 71.42 | 70.80 | 72.05 | — |
| — | 39.65 | 40.35 | 40.00 | +0.41 | 41.2% | 730 | 41.2% | -0.60 | 80.80 | 79.60 | 82.00 | — |
| — | 34.75 | 35.40 | 35.08 | +0.37 | 41.2% | 745 | 41.2% | -0.64 | 90.75 | 88.05 | 93.45 | — |
| — | 29.05 | 29.65 | 29.35 | +0.33 | 41.3% | 765 | 41.3% | -0.69 | 105.90 | 102.30 | 109.50 | — |
| — | 23.10 | 23.65 | 23.38 | +0.27 | 41.4% | 790 | 41.4% | -0.74 | 125.40 | 122.65 | 128.15 | — |
| — | 18.30 | 18.80 | 18.55 | +0.23 | 41.5% | 815 | 41.5% | -0.79 | 145.20 | 141.65 | 148.75 | — |
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.