Spot 674.53
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 132.30 | 141.60 | 136.95 | +0.98 | 42.3% | 540 | 42.3% | -0.02 | — | — | 7.30 | — |
| — | 123.30 | 131.80 | 127.55 | +0.97 | 41.0% | 550 | 41.0% | -0.03 | — | — | 7.40 | — |
| — | 113.70 | 122.70 | 118.20 | +0.96 | 39.9% | 560 | 39.9% | -0.04 | — | — | 7.60 | — |
| — | 104.20 | 112.90 | 108.55 | +0.95 | 38.9% | 570 | 38.9% | -0.05 | — | — | 7.20 | — |
| — | 95.00 | 102.70 | 98.85 | +0.94 | 38.1% | 580 | 38.1% | -0.06 | — | — | 8.20 | — |
| — | 85.80 | 93.20 | 89.50 | +0.92 | 37.4% | 590 | 37.4% | -0.08 | 4.40 | 0.40 | 8.40 | 7 |
| — | 77.00 | 85.20 | 81.10 | +0.89 | 36.9% | 600 | 36.9% | -0.11 | 5.47 | 1.75 | 9.20 | — |
| — | 60.00 | 66.90 | 63.45 | +0.82 | 36.2% | 620 | 36.2% | -0.18 | 7.60 | 4.10 | 11.10 | — |
| — | 52.90 | 59.10 | 56.00 | +0.78 | 36.0% | 630 | 36.0% | -0.22 | 10.60 | 7.00 | 14.20 | — |
| — | 44.80 | 51.30 | 48.05 | +0.73 | 35.9% | 640 | 35.9% | -0.27 | 12.45 | 8.90 | 16.00 | — |
| — | 38.00 | 44.30 | 41.15 | +0.68 | 35.9% | 650 | 35.9% | -0.33 | 14.45 | 11.90 | 17.00 | — |
| — | 34.90 | 38.70 | 36.80 | +0.62 | 36.0% | 660 | 36.0% | -0.38 | 19.85 | 19.00 | 20.70 | — |
| — | 26.00 | 34.10 | 30.05 | +0.56 | 36.1% | 670 | 36.1% | -0.44 | 24.10 | 20.00 | 28.20 | — |
| — | 23.30 | 27.10 | 25.20 | +0.50 | 36.3% | 680 | 36.3% | -0.50 | 30.25 | 27.50 | 33.00 | — |
| — | 19.60 | 22.30 | 20.95 | +0.44 | 36.5% | 690 | 36.5% | -0.56 | 34.70 | 33.70 | 35.70 | — |
| — | 13.00 | 20.80 | 16.90 | +0.39 | 36.8% | 700 | 36.8% | -0.62 | 41.70 | 39.40 | 44.00 | — |
| — | 10.00 | 17.70 | 13.85 | +0.34 | 37.0% | 710 | 37.0% | -0.67 | 48.50 | 46.00 | 51.00 | — |
| — | 7.00 | 14.50 | 10.75 | +0.29 | 37.4% | 720 | 37.4% | -0.72 | 55.10 | 51.50 | 58.70 | — |
| — | 5.00 | 11.60 | 8.30 | +0.25 | 37.7% | 730 | 37.7% | -0.76 | 62.45 | 58.00 | 66.90 | — |
| — | 3.00 | 8.30 | 5.65 | +0.21 | 38.0% | 740 | 38.0% | -0.80 | 70.65 | 66.40 | 74.90 | — |
| — | 1.50 | 7.40 | 4.45 | +0.18 | 38.3% | 750 | 38.3% | -0.83 | 79.55 | 75.30 | 83.80 | — |
| — | 0.75 | 8.70 | 4.72 | +0.15 | 38.7% | 760 | 38.7% | -0.86 | 88.70 | 86.10 | 91.30 | — |
| — | 0.80 | 8.50 | 4.65 | +0.13 | 38.9% | 770 | 38.9% | -0.89 | 97.80 | 93.70 | 101.90 | — |
| — | 0.15 | 7.00 | 3.58 | +0.10 | 39.1% | 780 | 39.1% | -0.91 | 107.15 | 103.10 | 111.20 | — |
| — | — | 6.70 | — | +0.09 | 39.3% | 790 | 39.3% | -0.93 | 117.30 | 113.90 | 120.70 | — |
| — | — | 6.70 | — | +0.07 | 39.4% | 800 | 39.4% | -0.95 | 126.40 | 121.90 | 130.90 | — |
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.