Spot 677.93
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 136.40 | 146.00 | 141.20 | +0.97 | 40.3% | 540 | 40.3% | -0.03 | — | — | 9.50 | — |
| — | 127.00 | 136.90 | 131.95 | +0.96 | 39.1% | 550 | 39.1% | -0.04 | — | — | 9.80 | — |
| — | 108.20 | 116.30 | 112.25 | +0.94 | 37.1% | 570 | 37.1% | -0.06 | — | — | 8.10 | — |
| — | 99.40 | 108.00 | 103.70 | +0.92 | 36.3% | 580 | 36.3% | -0.08 | 4.05 | 1.30 | 6.80 | — |
| — | 89.10 | 98.40 | 93.75 | +0.90 | 35.6% | 590 | 35.6% | -0.10 | 4.85 | 1.00 | 8.70 | — |
| — | 73.00 | 82.00 | 77.50 | +0.85 | 34.6% | 610 | 34.6% | -0.15 | 6.65 | 3.60 | 9.70 | — |
| — | 64.30 | 74.00 | 69.15 | +0.81 | 34.3% | 620 | 34.3% | -0.19 | 8.70 | 5.00 | 12.40 | — |
| — | 56.20 | 66.00 | 61.10 | +0.77 | 34.1% | 630 | 34.1% | -0.23 | 10.65 | 6.30 | 15.00 | — |
| — | 49.80 | 57.80 | 53.80 | +0.72 | 34.0% | 640 | 34.0% | -0.28 | 13.15 | 9.00 | 17.30 | — |
| — | 42.40 | 51.00 | 46.70 | +0.67 | 34.1% | 650 | 34.1% | -0.33 | 16.80 | 13.00 | 20.60 | — |
| — | 37.20 | 43.80 | 40.50 | +0.62 | 34.2% | 660 | 34.2% | -0.39 | 20.15 | 16.20 | 24.10 | — |
| — | 31.90 | 38.00 | 34.95 | +0.56 | 34.4% | 670 | 34.4% | -0.44 | 24.35 | 21.20 | 27.50 | — |
| — | 26.00 | 33.90 | 29.95 | +0.51 | 34.8% | 680 | 34.8% | -0.50 | 29.15 | 26.00 | 32.30 | — |
| — | 21.80 | 28.20 | 25.00 | +0.45 | 35.1% | 690 | 35.1% | -0.55 | 34.35 | 31.20 | 37.50 | — |
| — | 17.00 | 24.80 | 20.90 | +0.40 | 35.6% | 700 | 35.6% | -0.60 | 40.25 | 37.00 | 43.50 | — |
| — | 14.00 | 19.90 | 16.95 | +0.36 | 36.1% | 710 | 36.1% | -0.65 | 45.95 | 43.00 | 48.90 | — |
| — | 11.00 | 16.40 | 13.70 | +0.31 | 36.6% | 720 | 36.6% | -0.70 | 53.75 | 51.00 | 56.50 | — |
| — | 8.10 | 13.80 | 10.95 | +0.28 | 37.1% | 730 | 37.1% | -0.73 | 60.90 | 57.00 | 64.80 | — |
| — | 5.00 | 11.00 | 8.00 | +0.24 | 37.7% | 740 | 37.7% | -0.77 | 68.80 | 65.00 | 72.60 | — |
| — | 3.80 | 11.30 | 7.55 | +0.21 | 38.2% | 750 | 38.2% | -0.80 | 77.15 | 74.00 | 80.30 | — |
| — | 2.00 | 10.00 | 6.00 | +0.18 | 38.7% | 760 | 38.7% | -0.83 | 85.70 | 81.00 | 90.40 | — |
| — | 1.00 | 9.60 | 5.30 | +0.16 | 39.1% | 770 | 39.1% | -0.86 | 94.70 | 90.00 | 99.40 | — |
| — | 0.50 | 8.60 | 4.55 | +0.14 | 39.5% | 780 | 39.5% | -0.88 | 103.85 | 100.00 | 107.70 | — |
| — | — | 8.50 | — | +0.12 | 39.7% | 790 | 39.7% | -0.90 | 113.25 | 110.00 | 116.50 | — |
| — | 0.75 | 6.80 | 3.77 | +0.10 | 39.9% | 800 | 39.9% | -0.92 | 122.55 | 119.20 | 125.90 | — |
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.