Spot 678.72
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 127.20 | 136.70 | 131.95 | +0.96 | 40.6% | 550 | 40.6% | -0.04 | — | — | 10.00 | — |
| — | 118.70 | 127.20 | 122.95 | +0.96 | 39.4% | 560 | 39.4% | -0.04 | — | — | 7.60 | — |
| — | 109.90 | 117.70 | 113.80 | +0.94 | 38.4% | 570 | 38.4% | -0.06 | 3.90 | 0.10 | 7.70 | — |
| — | 100.50 | 108.40 | 104.45 | +0.93 | 37.5% | 580 | 37.5% | -0.07 | 4.15 | 0.10 | 8.20 | — |
| — | 91.10 | 99.30 | 95.20 | +0.91 | 36.8% | 590 | 36.8% | -0.09 | — | — | 8.30 | — |
| — | 74.00 | 81.90 | 77.95 | +0.84 | 35.6% | 610 | 35.6% | -0.16 | 7.00 | 3.80 | 10.20 | — |
| — | 65.80 | 73.60 | 69.70 | +0.80 | 35.3% | 620 | 35.3% | -0.20 | 7.70 | 3.50 | 11.90 | — |
| — | 57.70 | 65.80 | 61.75 | — | — | 630 | 39.3% | -0.25 | 10.15 | 6.70 | 13.60 | — |
| — | 49.50 | 58.00 | 53.75 | — | — | 640 | — | — | 10.55 | 7.80 | 13.30 | — |
| — | 43.00 | 50.50 | 46.75 | +0.63 | 34.9% | 650 | — | — | 15.00 | 10.80 | 19.20 | — |
| — | 37.10 | 45.00 | 41.05 | — | — | 660 | — | — | 18.10 | 16.90 | 19.30 | — |
| — | 32.10 | 39.00 | 35.55 | — | — | 670 | — | — | 22.55 | 18.50 | 26.60 | — |
| — | 26.30 | 33.80 | 30.05 | — | — | 680 | 35.3% | -0.56 | 26.80 | 25.30 | 28.30 | — |
| — | 22.00 | 27.80 | 24.90 | +0.38 | 35.5% | 690 | — | — | 33.30 | 30.40 | 36.20 | — |
| — | 16.70 | 24.30 | 20.50 | — | — | 700 | — | — | 37.30 | 34.00 | 40.60 | — |
| — | 13.00 | 19.10 | 16.05 | +0.28 | 36.2% | 710 | — | — | 44.25 | 40.00 | 48.50 | — |
| — | 10.40 | 17.90 | 14.15 | — | — | 720 | — | — | 51.40 | 47.00 | 55.80 | — |
| — | 7.00 | 12.80 | 9.90 | — | — | 730 | — | — | 58.00 | 55.00 | 61.00 | — |
| — | 5.00 | 13.10 | 9.05 | — | — | 740 | — | — | 67.30 | 63.00 | 71.60 | — |
| — | 3.00 | 8.80 | 5.90 | — | — | 750 | — | — | 75.05 | 71.10 | 79.00 | — |
| — | 1.60 | 10.00 | 5.80 | — | — | 760 | — | — | 82.70 | 80.00 | 85.40 | — |
| — | 0.25 | 9.30 | 4.78 | +0.11 | 37.8% | 770 | 37.8% | -0.90 | 91.90 | 88.90 | 94.90 | — |
| — | — | 10.00 | — | +0.09 | 37.9% | 780 | 37.9% | -0.92 | 102.95 | 98.20 | 107.70 | — |
| — | — | 10.00 | — | +0.08 | 37.9% | 790 | 37.9% | -0.94 | 112.30 | 107.60 | 117.00 | — |
| — | — | 7.40 | — | +0.07 | 37.7% | 800 | 37.7% | -0.95 | 121.95 | 117.10 | 126.80 | — |
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.