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 | |
| — | 151.00 | 159.00 | 155.00 | +0.84 | 34.9% | 550 | 34.9% | -0.16 | 14.25 | 11.10 | 17.40 | — |
| — | 135.80 | 143.00 | 139.40 | +0.81 | 34.4% | 570 | 34.4% | -0.20 | 17.50 | 13.30 | 21.70 | — |
| — | 120.70 | 128.00 | 124.35 | +0.76 | 34.0% | 590 | 34.0% | -0.24 | 22.55 | 20.10 | 25.00 | — |
| — | 106.40 | 114.00 | 110.20 | +0.72 | 33.7% | 610 | 33.7% | -0.29 | 28.55 | 26.60 | 30.50 | — |
| — | 100.10 | 106.30 | 103.20 | +0.69 | 33.5% | 620 | 33.5% | -0.31 | 31.90 | 29.00 | 34.80 | — |
| — | 93.20 | 101.00 | 97.10 | +0.67 | 33.3% | 630 | 33.3% | -0.34 | 35.75 | 32.50 | 39.00 | — |
| — | 88.10 | 94.60 | 91.35 | +0.64 | 33.2% | 640 | 33.2% | -0.37 | 38.40 | 36.50 | 40.30 | — |
| — | 80.70 | 87.60 | 84.15 | +0.62 | 33.0% | 650 | 33.0% | -0.39 | 42.80 | 40.80 | 44.80 | — |
| — | 76.20 | 82.40 | 79.30 | +0.59 | 32.9% | 660 | 32.9% | -0.42 | 46.05 | 43.40 | 48.70 | — |
| — | 71.90 | 76.60 | 74.25 | +0.57 | 32.7% | 670 | 32.7% | -0.45 | 50.40 | 47.30 | 53.50 | — |
| — | 64.90 | 71.10 | 68.00 | +0.54 | 32.6% | 680 | 32.6% | -0.48 | 54.85 | 51.70 | 58.00 | — |
| — | 60.00 | 66.00 | 63.00 | +0.51 | 32.5% | 690 | 32.5% | -0.50 | 60.20 | 57.40 | 63.00 | — |
| — | 56.60 | 61.00 | 58.80 | +0.49 | 32.4% | 700 | 32.4% | -0.53 | 64.50 | 61.00 | 68.00 | — |
| — | 46.40 | 53.70 | 50.05 | +0.44 | 32.1% | 720 | 32.1% | -0.59 | 76.00 | 72.40 | 79.60 | — |
| — | 39.00 | 44.90 | 41.95 | +0.39 | 32.0% | 740 | 32.0% | -0.64 | 88.45 | 85.20 | 91.70 | — |
| — | 31.80 | 38.10 | 34.95 | +0.34 | 31.8% | 760 | 31.8% | -0.69 | 102.10 | 99.00 | 105.20 | — |
| — | 26.00 | 32.70 | 29.35 | +0.30 | 31.7% | 780 | 31.7% | -0.74 | 116.55 | 113.40 | 119.70 | — |
| — | 20.80 | 28.70 | 24.75 | +0.26 | 31.6% | 800 | 31.6% | -0.78 | 132.05 | 129.00 | 135.10 | — |
| — | 20.10 | 22.60 | 21.35 | +0.22 | 31.5% | 820 | 31.5% | -0.82 | 149.45 | 146.00 | 152.90 | — |
| — | 13.30 | 20.70 | 17.00 | +0.19 | 31.5% | 840 | 31.5% | -0.86 | 166.50 | 163.00 | 170.00 | — |
| 6 | 10.40 | 17.20 | 13.80 | +0.17 | 31.6% | 860 | 31.6% | -0.89 | 185.30 | 180.60 | 190.00 | — |
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.