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 | |
| — | 156.50 | 162.70 | 159.60 | +0.87 | 34.9% | 540 | 34.9% | -0.13 | 13.00 | 10.80 | 15.20 | — |
| — | 140.00 | 147.80 | 143.90 | +0.84 | 34.4% | 560 | 34.4% | -0.17 | 14.25 | 12.90 | 15.60 | — |
| — | 125.70 | 132.70 | 129.20 | +0.80 | 34.0% | 580 | 34.0% | -0.20 | 19.50 | 17.10 | 21.90 | — |
| — | 111.00 | 117.60 | 114.30 | +0.76 | 33.7% | 600 | 33.7% | -0.25 | 24.15 | 20.40 | 27.90 | — |
| — | 104.90 | 110.80 | 107.85 | +0.74 | 33.5% | 610 | 33.5% | -0.27 | 27.85 | 25.80 | 29.90 | — |
| — | 97.90 | 104.00 | 100.95 | +0.71 | 33.4% | 620 | 33.4% | -0.29 | 30.40 | 26.00 | 34.80 | — |
| — | 92.30 | 97.50 | 94.90 | +0.69 | 33.2% | 630 | 33.2% | -0.32 | 34.10 | 30.20 | 38.00 | — |
| — | 86.00 | 91.00 | 88.50 | +0.67 | 33.1% | 640 | 33.1% | -0.34 | 37.15 | 33.30 | 41.00 | — |
| — | 79.90 | 85.70 | 82.80 | +0.64 | 33.0% | 650 | 33.0% | -0.37 | 41.80 | 37.60 | 46.00 | — |
| — | 73.50 | 79.90 | 76.70 | +0.62 | 32.9% | 660 | 32.9% | -0.40 | 46.15 | 41.80 | 50.50 | — |
| — | 69.10 | 73.40 | 71.25 | +0.59 | 32.8% | 670 | 32.8% | -0.42 | 50.45 | 46.30 | 54.60 | — |
| — | 63.00 | 69.90 | 66.45 | +0.56 | 32.7% | 680 | 32.7% | -0.45 | 54.55 | 51.10 | 58.00 | — |
| — | 58.70 | 65.00 | 61.85 | +0.54 | 32.6% | 690 | 32.6% | -0.48 | 59.90 | 56.80 | 63.00 | — |
| — | 53.90 | 61.00 | 57.45 | +0.51 | 32.5% | 700 | 32.5% | -0.50 | 65.70 | 62.60 | 68.80 | — |
| — | 45.70 | 52.70 | 49.20 | +0.46 | 32.3% | 720 | 32.3% | -0.56 | 77.00 | 74.00 | 80.00 | — |
| — | 37.90 | 45.00 | 41.45 | +0.41 | 32.1% | 740 | 32.1% | -0.61 | 90.10 | 85.20 | 95.00 | — |
| — | 31.50 | 38.60 | 35.05 | +0.37 | 32.0% | 760 | 32.0% | -0.66 | 103.90 | 99.00 | 108.80 | — |
| — | 25.20 | 33.00 | 29.10 | +0.32 | 31.9% | 780 | 31.9% | -0.71 | 118.70 | 115.80 | 121.60 | — |
| — | 21.20 | 26.00 | 23.60 | +0.28 | 31.8% | 800 | 31.8% | -0.75 | 134.30 | 131.90 | 136.70 | — |
| — | 18.90 | 22.50 | 20.70 | +0.25 | 31.8% | 820 | 31.8% | -0.80 | 151.35 | 147.50 | 155.20 | — |
| — | 13.40 | 18.80 | 16.10 | +0.21 | 31.7% | 840 | 31.7% | -0.84 | 168.45 | 164.70 | 172.20 | — |
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.