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 | |
| — | 134.40 | 140.00 | 137.20 | +0.92 | 35.9% | 550 | 35.9% | -0.08 | 5.35 | 3.90 | 6.80 | — |
| — | 116.30 | 122.90 | 119.60 | +0.89 | 35.0% | 570 | 35.0% | -0.12 | 7.40 | 5.60 | 9.20 | — |
| — | 99.30 | 106.00 | 102.65 | +0.84 | 34.3% | 590 | 34.3% | -0.16 | 10.60 | 6.40 | 14.80 | — |
| — | 83.60 | 90.00 | 86.80 | +0.79 | 33.7% | 610 | 33.7% | -0.21 | 14.95 | 11.00 | 18.90 | — |
| — | 76.70 | 83.00 | 79.85 | +0.76 | 33.5% | 620 | 33.5% | -0.24 | 17.30 | 13.80 | 20.80 | — |
| — | 70.20 | 76.00 | 73.10 | +0.73 | 33.3% | 630 | 33.3% | -0.27 | 19.95 | 15.90 | 24.00 | — |
| — | 62.20 | 69.00 | 65.60 | +0.70 | 33.1% | 640 | 33.1% | -0.31 | 23.45 | 19.20 | 27.70 | — |
| — | 57.00 | 63.00 | 60.00 | +0.66 | 32.9% | 650 | 32.9% | -0.34 | 26.20 | 24.20 | 28.20 | — |
| — | 50.80 | 57.00 | 53.90 | +0.62 | 32.8% | 660 | 32.8% | -0.38 | 31.00 | 27.00 | 35.00 | — |
| — | 44.80 | 52.00 | 48.40 | +0.58 | 32.7% | 670 | 32.7% | -0.42 | 35.85 | 32.90 | 38.80 | — |
| — | 41.50 | 47.00 | 44.25 | +0.55 | 32.7% | 680 | 32.7% | -0.46 | 40.25 | 37.70 | 42.80 | — |
| — | 36.90 | 41.60 | 39.25 | +0.51 | 32.6% | 690 | 32.6% | -0.50 | 46.25 | 43.00 | 49.50 | — |
| — | 30.40 | 38.00 | 34.20 | +0.47 | 32.6% | 700 | 32.6% | -0.54 | 50.75 | 47.50 | 54.00 | — |
| — | 22.80 | 29.00 | 25.90 | +0.39 | 32.6% | 720 | 32.6% | -0.62 | 63.40 | 61.10 | 65.70 | — |
| — | 17.80 | 24.30 | 21.05 | +0.32 | 32.8% | 740 | 32.8% | -0.69 | 77.85 | 75.40 | 80.30 | — |
| — | 13.50 | 19.00 | 16.25 | +0.27 | 33.0% | 760 | 33.0% | -0.75 | 93.15 | 89.60 | 96.70 | — |
| — | 9.50 | 15.40 | 12.45 | +0.22 | 33.3% | 780 | 33.3% | -0.80 | 109.65 | 106.30 | 113.00 | — |
| — | 6.40 | 11.30 | 8.85 | +0.18 | 33.6% | 800 | 33.6% | -0.85 | 127.25 | 124.00 | 130.50 | — |
| — | 4.10 | 9.10 | 6.60 | +0.14 | 34.0% | 820 | 34.0% | -0.89 | 146.60 | 142.00 | 151.20 | — |
| — | 1.20 | 9.70 | 5.45 | +0.11 | 34.4% | 840 | 34.4% | -0.92 | 165.60 | 161.00 | 170.20 | — |
| — | 0.10 | 9.30 | 4.70 | +0.09 | 34.9% | 860 | 34.9% | -0.95 | 184.60 | 180.20 | 189.00 | — |
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.