Spot 676.00
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 125.00 | 134.00 | 129.50 | +0.95 | 46.3% | 550 | 46.3% | -0.05 | — | — | 4.90 | — |
| — | 115.40 | 124.00 | 119.70 | +0.94 | 44.9% | 560 | 44.9% | -0.06 | 3.08 | 0.05 | 6.10 | — |
| — | 106.20 | 115.30 | 110.75 | +0.92 | 43.6% | 570 | 43.6% | -0.08 | 3.52 | 0.05 | 7.00 | — |
| — | 97.20 | 106.00 | 101.60 | +0.91 | 42.3% | 580 | 42.3% | -0.09 | 3.98 | 0.05 | 7.90 | — |
| — | 88.30 | 97.20 | 92.75 | +0.89 | 41.1% | 590 | 41.1% | -0.11 | 4.62 | 0.05 | 9.20 | — |
| — | 79.70 | 88.40 | 84.05 | +0.86 | 40.1% | 600 | 40.1% | -0.14 | 8.05 | 5.50 | 10.60 | — |
| — | 71.40 | 80.00 | 75.70 | +0.84 | 39.1% | 610 | 39.1% | -0.16 | 7.95 | 3.90 | 12.00 | — |
| — | 63.20 | 72.00 | 67.60 | +0.80 | 38.2% | 620 | 38.2% | -0.20 | 9.40 | 4.80 | 14.00 | — |
| — | 55.10 | 65.00 | 60.05 | +0.77 | 37.5% | 630 | 37.5% | -0.24 | 11.90 | 7.80 | 16.00 | — |
| — | 48.00 | 57.70 | 52.85 | +0.72 | 36.8% | 640 | 36.8% | -0.28 | 14.80 | 10.60 | 19.00 | — |
| — | 41.60 | 49.10 | 45.35 | +0.68 | 36.3% | 650 | 36.3% | -0.33 | 18.00 | 14.00 | 22.00 | — |
| — | 35.60 | 44.50 | 40.05 | +0.62 | 35.9% | 660 | 35.9% | -0.38 | 22.00 | 18.00 | 26.00 | — |
| — | 29.70 | 37.40 | 33.55 | +0.57 | 35.6% | 670 | 35.6% | -0.43 | 26.60 | 22.60 | 30.60 | — |
| — | 24.70 | 31.40 | 28.05 | +0.51 | 35.4% | 680 | 35.4% | -0.49 | 31.60 | 27.30 | 35.90 | — |
| — | 20.30 | 27.40 | 23.85 | +0.46 | 35.2% | 690 | 35.2% | -0.55 | 37.80 | 34.60 | 41.00 | — |
| — | 16.00 | 22.60 | 19.30 | +0.40 | 35.2% | 700 | 35.2% | -0.60 | 42.95 | 39.00 | 46.90 | — |
| — | 12.00 | 20.30 | 16.15 | +0.35 | 35.3% | 710 | 35.3% | -0.66 | 48.75 | 44.50 | 53.00 | — |
| — | 9.10 | 15.40 | 12.25 | +0.30 | 35.4% | 720 | 35.4% | -0.71 | 55.95 | 51.70 | 60.20 | — |
| — | 7.00 | 14.80 | 10.90 | +0.26 | 35.6% | 730 | 35.6% | -0.75 | 63.25 | 59.00 | 67.50 | — |
| — | 5.00 | 12.80 | 8.90 | +0.22 | 35.8% | 740 | 35.8% | -0.79 | 70.55 | 66.00 | 75.10 | — |
| — | 3.00 | 10.00 | 6.50 | +0.19 | 36.0% | 750 | 36.0% | -0.82 | 79.20 | 75.00 | 83.40 | — |
| — | 1.20 | 10.00 | 5.60 | +0.16 | 36.3% | 760 | 36.3% | -0.86 | 87.75 | 83.50 | 92.00 | — |
| — | 0.40 | 8.80 | 4.60 | +0.13 | 36.6% | 770 | 36.6% | -0.88 | 96.55 | 92.10 | 101.00 | — |
| — | 0.05 | 8.00 | 4.03 | +0.11 | 36.8% | 780 | 36.8% | -0.91 | 105.50 | 101.00 | 110.00 | — |
| — | 0.05 | 7.30 | 3.67 | +0.09 | 37.1% | 790 | 37.1% | -0.93 | 115.50 | 111.00 | 120.00 | — |
| — | 0.75 | 4.90 | 2.83 | +0.08 | 37.2% | 800 | 37.2% | -0.94 | 124.50 | 120.00 | 129.00 | — |
| — | — | 4.90 | — | +0.06 | 37.4% | 810 | 37.4% | -0.96 | 134.15 | 130.00 | 138.30 | — |
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.