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 | |
| — | 157.90 | 165.05 | 161.47 | +0.82 | 42.9% | 550 | 42.9% | -0.18 | 19.32 | 19.00 | 19.65 | — |
| — | 144.75 | 150.10 | 147.43 | +0.79 | 42.6% | 570 | 42.6% | -0.22 | 24.23 | 23.80 | 24.65 | — |
| — | 131.05 | 135.90 | 133.47 | +0.75 | 42.3% | 590 | 42.3% | -0.25 | 29.95 | 29.45 | 30.45 | — |
| — | 117.45 | 123.15 | 120.30 | +0.71 | 42.1% | 610 | 42.1% | -0.29 | 36.55 | 36.10 | 37.00 | — |
| — | 111.45 | 116.65 | 114.05 | +0.69 | 42.0% | 620 | 42.0% | -0.31 | 40.30 | 39.85 | 40.75 | — |
| — | 105.45 | 110.90 | 108.17 | +0.67 | 42.0% | 630 | 42.0% | -0.33 | 44.08 | 43.45 | 44.70 | — |
| — | 99.65 | 105.05 | 102.35 | +0.65 | 41.9% | 640 | 41.9% | -0.36 | 48.17 | 47.55 | 48.80 | — |
| — | 94.20 | 99.05 | 96.62 | +0.63 | 41.9% | 650 | 41.9% | -0.38 | 52.50 | 52.00 | 53.00 | — |
| — | 90.30 | 92.60 | 91.45 | +0.61 | 41.8% | 660 | 41.8% | -0.40 | 57.08 | 56.40 | 57.75 | — |
| — | 84.90 | 87.25 | 86.08 | +0.59 | 41.8% | 670 | 41.8% | -0.42 | 61.85 | 61.35 | 62.35 | — |
| — | 80.50 | 82.00 | 81.25 | +0.57 | 41.8% | 680 | 41.8% | -0.44 | 66.92 | 66.20 | 67.65 | — |
| — | 75.65 | 77.30 | 76.47 | +0.55 | 41.8% | 690 | 41.8% | -0.46 | 72.47 | 72.00 | 72.95 | — |
| — | 71.65 | 72.65 | 72.15 | +0.53 | 41.8% | 700 | 41.8% | -0.49 | 77.65 | 77.10 | 78.20 | — |
| — | 67.60 | 68.50 | 68.05 | +0.51 | 41.8% | 710 | 41.8% | -0.51 | 83.42 | 82.65 | 84.20 | — |
| — | 63.60 | 64.40 | 64.00 | +0.49 | 41.8% | 720 | 41.8% | -0.53 | 89.30 | 88.55 | 90.05 | — |
| — | 59.85 | 60.65 | 60.25 | +0.47 | 41.8% | 730 | 41.8% | -0.55 | 95.47 | 94.70 | 96.25 | — |
| — | 56.25 | 57.00 | 56.62 | +0.45 | 41.8% | 740 | 41.8% | -0.57 | 102.05 | 100.95 | 103.15 | — |
| — | 52.85 | 53.60 | 53.23 | +0.43 | 41.8% | 750 | 41.8% | -0.59 | 108.65 | 107.10 | 110.20 | — |
| — | 46.60 | 47.40 | 47.00 | +0.39 | 41.9% | 770 | 41.9% | -0.63 | 122.50 | 120.25 | 124.75 | — |
| — | 40.95 | 41.80 | 41.38 | +0.36 | 42.0% | 790 | 42.0% | -0.67 | 136.45 | 133.70 | 139.20 | — |
| — | 36.00 | 36.80 | 36.40 | +0.32 | 42.1% | 810 | 42.1% | -0.70 | 151.68 | 149.00 | 154.35 | — |
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.