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 | |
| — | 143.50 | 150.70 | 147.10 | +0.93 | 35.5% | 540 | 35.5% | -0.08 | 4.85 | 0.60 | 9.10 | — |
| — | 126.10 | 132.80 | 129.45 | +0.90 | 34.6% | 560 | 34.6% | -0.11 | 6.75 | 3.20 | 10.30 | — |
| — | 107.80 | 115.50 | 111.65 | +0.86 | 33.9% | 580 | 33.9% | -0.15 | 8.55 | 5.00 | 12.10 | — |
| — | 91.90 | 99.20 | 95.55 | +0.81 | 33.4% | 600 | 33.4% | -0.20 | 12.60 | 9.70 | 15.50 | — |
| — | 84.80 | 91.50 | 88.15 | +0.78 | 33.1% | 610 | 33.1% | -0.23 | 14.50 | 11.50 | 17.50 | — |
| — | 77.20 | 84.10 | 80.65 | +0.75 | 32.9% | 620 | 32.9% | -0.26 | 18.30 | 15.70 | 20.90 | — |
| — | 71.00 | 77.40 | 74.20 | +0.72 | 32.8% | 630 | 32.8% | -0.29 | 21.05 | 18.30 | 23.80 | — |
| — | 64.20 | 70.70 | 67.45 | +0.68 | 32.6% | 640 | 32.6% | -0.32 | 23.05 | 19.00 | 27.10 | — |
| — | 57.00 | 62.80 | 59.90 | +0.65 | 32.5% | 650 | 32.5% | -0.36 | 26.70 | 24.20 | 29.20 | — |
| — | 51.50 | 57.80 | 54.65 | +0.61 | 32.4% | 660 | 32.4% | -0.40 | 30.45 | 26.70 | 34.20 | — |
| — | 46.60 | 51.40 | 49.00 | +0.57 | 32.4% | 670 | 32.4% | -0.44 | 34.45 | 31.00 | 37.90 | — |
| — | 42.10 | 46.40 | 44.25 | +0.53 | 32.3% | 680 | 32.3% | -0.47 | 39.30 | 36.00 | 42.60 | — |
| — | 35.30 | 41.60 | 38.45 | +0.50 | 32.3% | 690 | 32.3% | -0.51 | 45.90 | 42.70 | 49.10 | — |
| — | 31.70 | 38.00 | 34.85 | +0.46 | 32.4% | 700 | 32.4% | -0.55 | 51.15 | 47.90 | 54.40 | — |
| — | 23.00 | 29.60 | 26.30 | +0.39 | 32.5% | 720 | 32.5% | -0.62 | 63.05 | 60.20 | 65.90 | — |
| — | 16.80 | 25.00 | 20.90 | +0.32 | 32.6% | 740 | 32.6% | -0.69 | 76.85 | 74.30 | 79.40 | — |
| — | 13.20 | 19.00 | 16.10 | +0.27 | 32.9% | 760 | 32.9% | -0.75 | 92.50 | 90.00 | 95.00 | — |
| — | 9.20 | 15.90 | 12.55 | +0.22 | 33.2% | 780 | 33.2% | -0.80 | 109.70 | 106.50 | 112.90 | — |
| — | 7.30 | 12.30 | 9.80 | +0.18 | 33.6% | 800 | 33.6% | -0.85 | 126.40 | 123.10 | 129.70 | — |
| — | 2.35 | 9.10 | 5.72 | +0.14 | 34.0% | 820 | 34.0% | -0.89 | 144.60 | 140.00 | 149.20 | — |
| — | 1.85 | 10.00 | 5.92 | +0.11 | 34.4% | 840 | 34.4% | -0.92 | 163.30 | 158.60 | 168.00 | — |
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.