Spot 681.29
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 128.10 | 138.00 | 133.05 | +0.97 | 39.8% | 550 | 39.8% | -0.03 | — | — | 4.90 | — |
| — | 119.00 | 129.00 | 124.00 | +0.97 | 38.9% | 560 | 38.9% | -0.03 | — | — | 4.90 | — |
| — | 109.00 | 119.00 | 114.00 | +0.96 | 38.2% | 570 | 38.2% | -0.04 | 3.98 | 0.05 | 7.90 | — |
| — | 100.00 | 109.80 | 104.90 | +0.94 | 37.7% | 580 | 37.7% | -0.06 | 4.05 | 0.10 | 8.00 | — |
| — | 92.80 | 100.00 | 96.40 | +0.92 | 37.3% | 590 | 37.3% | -0.08 | 4.75 | 1.00 | 8.50 | — |
| — | 73.30 | 83.00 | 78.15 | +0.87 | 36.7% | 610 | 36.7% | -0.13 | 6.28 | 2.45 | 10.10 | — |
| — | 65.70 | 75.00 | 70.35 | +0.83 | 36.6% | 620 | 36.6% | -0.17 | 8.40 | 5.00 | 11.80 | — |
| — | 58.40 | 67.00 | 62.70 | +0.79 | 36.6% | 630 | 36.6% | -0.21 | 10.30 | 6.50 | 14.10 | — |
| — | 51.00 | 59.20 | 55.10 | +0.75 | 36.6% | 640 | 36.6% | -0.25 | 13.60 | 11.50 | 15.70 | — |
| — | 44.10 | 52.50 | 48.30 | +0.70 | 36.7% | 650 | 36.7% | -0.30 | 16.25 | 12.50 | 20.00 | — |
| — | 37.70 | 45.80 | 41.75 | +0.65 | 36.8% | 660 | 36.8% | -0.35 | 20.00 | 16.40 | 23.60 | — |
| — | 31.90 | 40.00 | 35.95 | +0.60 | 37.0% | 670 | 37.0% | -0.41 | 23.90 | 19.80 | 28.00 | — |
| — | 26.40 | 34.70 | 30.55 | +0.54 | 37.2% | 680 | 37.2% | -0.46 | 28.90 | 25.80 | 32.00 | — |
| — | 21.50 | 30.00 | 25.75 | +0.49 | 37.4% | 690 | 37.4% | -0.52 | 33.45 | 29.60 | 37.30 | — |
| — | 17.30 | 25.80 | 21.55 | +0.44 | 37.7% | 700 | 37.7% | -0.57 | 39.20 | 34.40 | 44.00 | — |
| — | 13.20 | 21.80 | 17.50 | +0.38 | 38.0% | 710 | 38.0% | -0.62 | 45.15 | 41.00 | 49.30 | — |
| — | 10.20 | 18.70 | 14.45 | +0.34 | 38.4% | 720 | 38.4% | -0.66 | 52.65 | 49.20 | 56.10 | — |
| — | 8.10 | 13.80 | 10.95 | +0.30 | 38.7% | 730 | 38.7% | -0.71 | 59.80 | 56.30 | 63.30 | — |
| — | 5.60 | 13.60 | 9.60 | +0.26 | 39.1% | 740 | 39.1% | -0.75 | 67.65 | 63.00 | 72.30 | — |
| — | 3.00 | 12.00 | 7.50 | +0.23 | 39.5% | 750 | 39.5% | -0.78 | 75.40 | 71.00 | 79.80 | — |
| — | 2.00 | 10.60 | 6.30 | +0.20 | 39.8% | 760 | 39.8% | -0.81 | 84.35 | 80.00 | 88.70 | — |
| — | 0.95 | 9.40 | 5.17 | +0.17 | 40.0% | 770 | 40.0% | -0.84 | 92.75 | 88.00 | 97.50 | — |
| — | 0.75 | 8.70 | 4.72 | +0.14 | 40.2% | 780 | 40.2% | -0.87 | 101.90 | 97.00 | 106.80 | — |
| — | 0.05 | 8.40 | 4.22 | +0.12 | 40.3% | 790 | 40.3% | -0.89 | 111.90 | 107.00 | 116.80 | — |
| — | 0.35 | 8.10 | 4.22 | +0.10 | 40.2% | 800 | 40.2% | -0.92 | 120.95 | 116.00 | 125.90 | — |
| — | — | 4.90 | — | +0.08 | 40.0% | 810 | 40.0% | -0.94 | 130.95 | 126.00 | 135.90 | — |
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.