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 | |
| — | 134.30 | 144.00 | 139.15 | — | — | 550 | 35.9% | -0.08 | 5.05 | 3.70 | 6.40 | — |
| — | 118.50 | 126.60 | 122.55 | +0.89 | 35.0% | 570 | 35.0% | -0.11 | 7.25 | 4.70 | 9.80 | — |
| — | 101.70 | 109.70 | 105.70 | +0.85 | 34.3% | 590 | 34.3% | -0.15 | 9.95 | 6.80 | 13.10 | — |
| — | 85.90 | 93.90 | 89.90 | +0.80 | 33.7% | 610 | 33.7% | -0.20 | 13.40 | 10.70 | 16.10 | — |
| — | 79.00 | 84.10 | 81.55 | +0.77 | 33.4% | 620 | 33.4% | -0.23 | 15.55 | 13.70 | 17.40 | — |
| — | 72.60 | 78.40 | 75.50 | +0.74 | 33.2% | 630 | 33.2% | -0.27 | 19.40 | 16.50 | 22.30 | — |
| — | 64.70 | 73.00 | 68.85 | +0.71 | 33.0% | 640 | 33.0% | -0.30 | 22.70 | 18.40 | 27.00 | — |
| — | 60.10 | 64.30 | 62.20 | +0.67 | 32.9% | 650 | 32.9% | -0.33 | 25.95 | 24.90 | 27.00 | — |
| — | 52.10 | 58.80 | 55.45 | +0.64 | 32.7% | 660 | 32.7% | -0.37 | 30.10 | 26.20 | 34.00 | — |
| — | 46.60 | 53.30 | 49.95 | +0.60 | 32.6% | 670 | 32.6% | -0.41 | 33.15 | 30.70 | 35.60 | — |
| — | 44.20 | 46.90 | 45.55 | +0.56 | 32.6% | 680 | 32.6% | -0.45 | 39.70 | 36.40 | 43.00 | — |
| — | 36.30 | 41.60 | 38.95 | +0.52 | 32.5% | 690 | 32.5% | -0.49 | 44.30 | 40.60 | 48.00 | — |
| — | 31.70 | 40.00 | 35.85 | +0.48 | 32.5% | 700 | 32.5% | -0.53 | 50.50 | 47.00 | 54.00 | — |
| — | 27.10 | 29.30 | 28.20 | +0.41 | 32.6% | 720 | 32.6% | -0.60 | 62.80 | 59.60 | 66.00 | — |
| — | 17.60 | 24.40 | 21.00 | +0.34 | 32.7% | 740 | 32.7% | -0.67 | 76.35 | 72.70 | 80.00 | — |
| — | 16.00 | 17.80 | 16.90 | +0.28 | 32.9% | 760 | 32.9% | -0.73 | 91.40 | 87.80 | 95.00 | — |
| — | 9.70 | 13.90 | 11.80 | +0.23 | 33.2% | 780 | 33.2% | -0.79 | 107.20 | 103.40 | 111.00 | — |
| — | 6.90 | 11.30 | 9.10 | +0.19 | 33.5% | 800 | 33.5% | -0.84 | 125.45 | 122.50 | 128.40 | — |
| — | 3.30 | 9.10 | 6.20 | +0.15 | 33.8% | 820 | 33.8% | -0.88 | 142.90 | 138.00 | 147.80 | — |
| — | 1.65 | 10.20 | 5.92 | +0.12 | 34.3% | 840 | 34.3% | -0.91 | 161.75 | 157.00 | 166.50 | — |
| — | 0.80 | 9.70 | 5.25 | +0.10 | 34.7% | 860 | 34.7% | -0.94 | 180.95 | 176.00 | 185.90 | — |
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.