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 | |
| — | 148.00 | 153.80 | 150.90 | +0.86 | 34.6% | 550 | 34.6% | -0.14 | 13.40 | 11.40 | 15.40 | — |
| — | 132.10 | 138.80 | 135.45 | +0.83 | 34.2% | 570 | 34.2% | -0.18 | 16.40 | 13.10 | 19.70 | — |
| — | 117.10 | 123.00 | 120.05 | +0.79 | 33.8% | 590 | 33.8% | -0.22 | 21.70 | 20.10 | 23.30 | — |
| — | 103.30 | 109.10 | 106.20 | +0.75 | 33.5% | 610 | 33.5% | -0.26 | 27.10 | 25.40 | 28.80 | — |
| — | 97.00 | 103.00 | 100.00 | +0.72 | 33.4% | 620 | 33.4% | -0.28 | 30.90 | 28.50 | 33.30 | — |
| — | 90.10 | 97.00 | 93.55 | +0.70 | 33.3% | 630 | 33.3% | -0.31 | 34.20 | 31.50 | 36.90 | — |
| — | 83.60 | 91.00 | 87.30 | +0.68 | 33.2% | 640 | 33.2% | -0.33 | 37.80 | 35.00 | 40.60 | — |
| — | 78.20 | 83.90 | 81.05 | +0.65 | 33.1% | 650 | 33.1% | -0.36 | 41.45 | 39.10 | 43.80 | — |
| — | 74.20 | 79.90 | 77.05 | +0.63 | 32.9% | 660 | 32.9% | -0.38 | 45.65 | 43.30 | 48.00 | — |
| — | 67.70 | 74.00 | 70.85 | +0.60 | 32.9% | 670 | 32.9% | -0.41 | 49.95 | 47.70 | 52.20 | — |
| — | 63.70 | 69.00 | 66.35 | +0.57 | 32.8% | 680 | 32.8% | -0.44 | 55.00 | 52.20 | 57.80 | — |
| — | 57.80 | 64.00 | 60.90 | +0.55 | 32.7% | 690 | 32.7% | -0.47 | 60.30 | 57.60 | 63.00 | — |
| — | 52.80 | 60.00 | 56.40 | +0.52 | 32.6% | 700 | 32.6% | -0.49 | 66.45 | 63.60 | 69.30 | — |
| — | 44.60 | 51.00 | 47.80 | +0.47 | 32.5% | 720 | 32.5% | -0.55 | 77.55 | 74.60 | 80.50 | — |
| — | 37.20 | 44.00 | 40.60 | +0.42 | 32.3% | 740 | 32.3% | -0.60 | 90.75 | 87.50 | 94.00 | — |
| — | 31.30 | 37.80 | 34.55 | +0.37 | 32.2% | 760 | 32.2% | -0.65 | 105.10 | 101.40 | 108.80 | — |
| — | 25.10 | 32.00 | 28.55 | +0.33 | 32.2% | 780 | 32.2% | -0.70 | 119.60 | 116.20 | 123.00 | — |
| — | 21.60 | 25.80 | 23.70 | +0.29 | 32.1% | 800 | 32.1% | -0.75 | 134.65 | 132.10 | 137.20 | — |
| — | 17.80 | 22.80 | 20.30 | +0.25 | 32.0% | 820 | 32.0% | -0.79 | 151.75 | 148.50 | 155.00 | — |
| — | 14.10 | 19.40 | 16.75 | +0.22 | 32.0% | 840 | 32.0% | -0.83 | 169.15 | 165.90 | 172.40 | — |
| — | 10.00 | 18.00 | 14.00 | +0.19 | 32.0% | 860 | 32.0% | -0.87 | 188.35 | 183.70 | 193.00 | — |
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.