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 | |
| — | 139.70 | 148.10 | 143.90 | +0.93 | 35.6% | 540 | 35.6% | -0.08 | 4.70 | 3.20 | 6.20 | — |
| — | 122.20 | 130.00 | 126.10 | +0.90 | 34.8% | 560 | 34.8% | -0.11 | 7.05 | 5.30 | 8.80 | — |
| — | 105.00 | 113.00 | 109.00 | +0.86 | 34.1% | 580 | 34.1% | -0.15 | 9.85 | 8.20 | 11.50 | — |
| — | 90.30 | 96.20 | 93.25 | +0.81 | 33.6% | 600 | 33.6% | -0.20 | 14.15 | 12.40 | 15.90 | — |
| — | 81.50 | 89.70 | 85.60 | +0.78 | 33.4% | 610 | 33.4% | -0.23 | 14.90 | 13.20 | 16.60 | — |
| — | 75.90 | 81.20 | 78.55 | +0.75 | 33.2% | 620 | 33.2% | -0.26 | 18.40 | 17.50 | 19.30 | — |
| — | 67.40 | 75.90 | 71.65 | +0.72 | 33.1% | 630 | 33.1% | -0.29 | 22.50 | 19.60 | 25.40 | — |
| — | 62.20 | 67.90 | 65.05 | +0.68 | 32.9% | 640 | 32.9% | -0.32 | 26.40 | 24.00 | 28.80 | — |
| — | 54.70 | 63.00 | 58.85 | +0.65 | 32.8% | 650 | 32.8% | -0.36 | 29.35 | 25.80 | 32.90 | — |
| — | 50.10 | 54.30 | 52.20 | +0.61 | 32.7% | 660 | 32.7% | -0.40 | 33.50 | 30.00 | 37.00 | — |
| — | 43.50 | 48.90 | 46.20 | +0.57 | 32.7% | 670 | 32.7% | -0.44 | 38.95 | 36.40 | 41.50 | — |
| — | 39.20 | 43.50 | 41.35 | +0.53 | 32.6% | 680 | 32.6% | -0.47 | 42.55 | 39.30 | 45.80 | — |
| — | 37.60 | 40.70 | 39.15 | +0.50 | 32.6% | 690 | 32.6% | -0.51 | 47.40 | 44.10 | 50.70 | — |
| — | 30.00 | 37.80 | 33.90 | +0.46 | 32.6% | 700 | 32.6% | -0.55 | 55.10 | 52.50 | 57.70 | — |
| — | 25.60 | 28.40 | 27.00 | +0.39 | 32.6% | 720 | 32.6% | -0.62 | 66.65 | 64.40 | 68.90 | — |
| — | 20.10 | 23.60 | 21.85 | +0.32 | 32.7% | 740 | 32.7% | -0.69 | 81.50 | 79.10 | 83.90 | — |
| — | 12.40 | 16.60 | 14.50 | +0.27 | 32.9% | 760 | 32.9% | -0.75 | 96.90 | 94.30 | 99.50 | — |
| — | 8.80 | 14.10 | 11.45 | +0.22 | 33.2% | 780 | 33.2% | -0.80 | 113.80 | 110.70 | 116.90 | — |
| — | 7.00 | 12.10 | 9.55 | +0.18 | 33.5% | 800 | 33.5% | -0.85 | 130.65 | 127.30 | 134.00 | — |
| — | 5.30 | 8.60 | 6.95 | +0.14 | 33.8% | 820 | 33.8% | -0.89 | 147.45 | 144.00 | 150.90 | — |
| — | 3.30 | 7.20 | 5.25 | +0.11 | 34.2% | 840 | 34.2% | -0.92 | 166.55 | 162.80 | 170.30 | — |
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.