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 | |
| — | 138.30 | 144.00 | 141.15 | +0.91 | 35.2% | 550 | 35.2% | -0.10 | 5.83 | 2.75 | 8.90 | — |
| — | 120.50 | 126.40 | 123.45 | +0.87 | 34.6% | 570 | 34.6% | -0.14 | 6.80 | 4.30 | 9.30 | — |
| — | 104.00 | 109.60 | 106.80 | +0.82 | 34.0% | 590 | 34.0% | -0.19 | 11.10 | 9.40 | 12.80 | — |
| — | 88.00 | 94.10 | 91.05 | +0.76 | 33.5% | 610 | 33.5% | -0.25 | 14.00 | 11.50 | 16.50 | — |
| — | 81.50 | 86.60 | 84.05 | +0.73 | 33.3% | 620 | — | — | 16.95 | 13.00 | 20.90 | — |
| — | 73.70 | 79.80 | 76.75 | +0.69 | 33.2% | 630 | — | — | 18.90 | 17.00 | 20.80 | — |
| — | 67.00 | 72.60 | 69.80 | — | — | 640 | — | — | 23.00 | 19.00 | 27.00 | — |
| — | 60.30 | 65.10 | 62.70 | — | — | 650 | — | — | 28.50 | 26.60 | 30.40 | — |
| — | 53.60 | 60.30 | 56.95 | — | — | 660 | — | — | 30.80 | 27.00 | 34.60 | — |
| — | 48.40 | 54.90 | 51.65 | — | — | 670 | — | — | 33.55 | 31.00 | 36.10 | — |
| — | 44.00 | 49.50 | 46.75 | — | — | 680 | — | — | 40.25 | 37.40 | 43.10 | — |
| — | 39.90 | 45.70 | 42.80 | — | — | 690 | — | — | 44.45 | 41.00 | 47.90 | — |
| — | 33.10 | 37.60 | 35.35 | — | — | 700 | — | — | 49.45 | 46.40 | 52.50 | — |
| — | 27.30 | 31.70 | 29.50 | — | — | 720 | — | — | 61.95 | 59.00 | 64.90 | — |
| — | 19.40 | 25.70 | 22.55 | — | — | 740 | — | — | 76.20 | 73.30 | 79.10 | — |
| — | 16.50 | 19.00 | 17.75 | — | — | 760 | — | — | 91.65 | 89.30 | 94.00 | — |
| — | 9.50 | 18.00 | 13.75 | — | — | 780 | — | — | 107.30 | 104.30 | 110.30 | — |
| — | 9.90 | 11.30 | 10.60 | — | — | 800 | — | — | 124.30 | 121.20 | 127.40 | — |
| — | 6.40 | 8.80 | 7.60 | — | — | 820 | — | — | 142.20 | 139.30 | 145.10 | — |
| — | 2.00 | 6.90 | 4.45 | — | — | 840 | — | — | 160.85 | 158.00 | 163.70 | — |
| — | 1.40 | 9.10 | 5.25 | — | — | 860 | — | — | 181.70 | 177.00 | 186.40 | — |
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.