Spot 677.96
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 127.30 | 133.30 | 130.30 | — | — | 550 | — | — | 1.38 | 0.45 | 2.30 | — |
| — | 116.50 | 124.00 | 120.25 | — | — | 560 | — | — | — | — | 4.90 | — |
| — | 96.30 | 105.00 | 100.65 | — | — | 580 | — | — | 5.03 | 0.05 | 10.00 | — |
| — | 87.20 | 96.00 | 91.60 | — | — | 590 | — | — | 5.50 | 1.00 | 10.00 | — |
| — | 64.00 | 71.00 | 67.50 | — | — | 620 | 35.9% | -0.17 | 8.00 | 4.00 | 12.00 | — |
| — | 56.20 | 63.00 | 59.60 | +0.79 | 35.7% | 630 | 35.7% | -0.21 | 10.70 | 7.60 | 13.80 | — |
| — | 49.70 | 56.00 | 52.85 | +0.74 | 35.6% | 640 | 35.6% | -0.26 | 13.00 | 9.00 | 17.00 | — |
| — | 42.70 | 49.00 | 45.85 | +0.69 | 35.6% | 650 | 35.6% | -0.32 | 17.55 | 14.50 | 20.60 | — |
| — | 36.80 | 43.00 | 39.90 | +0.64 | 35.7% | 660 | 35.7% | -0.37 | 19.90 | 16.00 | 23.80 | — |
| — | 31.60 | 38.00 | 34.80 | +0.58 | 35.9% | 670 | 35.9% | -0.42 | 24.15 | 20.60 | 27.70 | — |
| — | 25.00 | 32.00 | 28.50 | +0.52 | 36.1% | 680 | 36.1% | -0.48 | 29.05 | 25.10 | 33.00 | — |
| — | 19.80 | 28.00 | 23.90 | +0.47 | 36.4% | 690 | 36.4% | -0.54 | 34.65 | 30.80 | 38.50 | — |
| — | 15.90 | 24.00 | 19.95 | +0.40 | 36.7% | 700 | 36.7% | -0.59 | 40.55 | 36.00 | 45.10 | — |
| — | 12.40 | 20.70 | 16.55 | +0.35 | 37.1% | 710 | 37.1% | -0.64 | 46.95 | 43.00 | 50.90 | — |
| — | 9.90 | 17.60 | 13.75 | +0.32 | 37.5% | 720 | 37.5% | -0.69 | 53.95 | 50.00 | 57.90 | — |
| — | 8.10 | 14.00 | 11.05 | +0.27 | 37.9% | 730 | 37.9% | -0.73 | 61.30 | 58.00 | 64.60 | — |
| — | 5.20 | 12.30 | 8.75 | +0.24 | 38.3% | 740 | 38.3% | -0.77 | 69.25 | 66.00 | 72.50 | — |
| — | 3.00 | 10.30 | 6.65 | +0.21 | 38.7% | 750 | 38.7% | -0.80 | 77.25 | 74.00 | 80.50 | — |
| — | 2.00 | 10.00 | 6.00 | +0.18 | 39.2% | 760 | 39.2% | -0.84 | 86.10 | 83.00 | 89.20 | — |
| — | 0.10 | 10.00 | 5.05 | +0.15 | 39.6% | 770 | 39.6% | -0.86 | 96.45 | 92.00 | 100.90 | — |
| — | 0.05 | 10.00 | 5.03 | +0.13 | 39.9% | 780 | 39.9% | -0.89 | 105.60 | 101.00 | 110.20 | — |
| — | 0.05 | 8.90 | 4.47 | +0.11 | 40.2% | 790 | 40.2% | -0.91 | 114.90 | 110.10 | 119.70 | — |
| — | 0.05 | 10.00 | 5.03 | +0.09 | 40.5% | 800 | 40.5% | -0.93 | 124.75 | 120.00 | 129.50 | — |
| — | — | 4.90 | — | +0.07 | 40.6% | 810 | 40.6% | -0.94 | 134.80 | 130.00 | 139.60 | — |
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.