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 | |
| — | 146.00 | 153.30 | 149.65 | +0.86 | 35.7% | 550 | 35.7% | -0.15 | 14.40 | 10.80 | 18.00 | — |
| — | 130.60 | 137.20 | 133.90 | +0.82 | 35.3% | 570 | 35.3% | -0.19 | 19.30 | 16.70 | 21.90 | — |
| — | 115.90 | 122.60 | 119.25 | +0.78 | 34.9% | 590 | 34.9% | -0.23 | 24.00 | 21.00 | 27.00 | — |
| — | 101.60 | 108.50 | 105.05 | +0.74 | 34.5% | 610 | 34.5% | -0.27 | 29.75 | 26.50 | 33.00 | — |
| — | 95.30 | 101.50 | 98.40 | +0.72 | 34.3% | 620 | 34.3% | -0.29 | 32.25 | 28.50 | 36.00 | — |
| — | 88.90 | 95.30 | 92.10 | +0.69 | 34.1% | 630 | 34.1% | -0.32 | 35.80 | 32.60 | 39.00 | — |
| — | 82.80 | 88.70 | 85.75 | +0.67 | 33.9% | 640 | 33.9% | -0.34 | 40.20 | 37.40 | 43.00 | — |
| — | 76.90 | 83.20 | 80.05 | +0.64 | 33.8% | 650 | 33.8% | -0.37 | 43.80 | 40.60 | 47.00 | — |
| — | 72.90 | 78.00 | 75.45 | +0.62 | 33.6% | 660 | 33.6% | -0.39 | 48.95 | 45.90 | 52.00 | — |
| — | 66.40 | 71.60 | 69.00 | +0.59 | 33.5% | 670 | 33.5% | -0.42 | 53.25 | 50.50 | 56.00 | — |
| — | 61.40 | 67.00 | 64.20 | +0.57 | 33.3% | 680 | 33.3% | -0.45 | 57.95 | 54.90 | 61.00 | — |
| — | 56.70 | 62.00 | 59.35 | +0.54 | 33.1% | 690 | 33.1% | -0.47 | 63.45 | 60.90 | 66.00 | — |
| — | 52.10 | 57.50 | 54.80 | +0.51 | 33.0% | 700 | 33.0% | -0.50 | 68.65 | 65.30 | 72.00 | — |
| — | 43.40 | 48.40 | 45.90 | +0.46 | 32.7% | 720 | 32.7% | -0.55 | 80.15 | 77.30 | 83.00 | — |
| — | 36.60 | 41.80 | 39.20 | +0.41 | 32.5% | 740 | 32.5% | -0.61 | 92.80 | 89.60 | 96.00 | — |
| — | 29.70 | 35.90 | 32.80 | +0.36 | 32.2% | 760 | 32.2% | -0.66 | 106.30 | 103.00 | 109.60 | — |
| — | 22.90 | 31.00 | 26.95 | +0.32 | 32.0% | 780 | 32.0% | -0.71 | 121.35 | 118.00 | 124.70 | — |
| — | 19.70 | 24.80 | 22.25 | +0.27 | 31.9% | 800 | 31.9% | -0.76 | 136.85 | 133.40 | 140.30 | — |
| — | 14.40 | 22.40 | 18.40 | +0.24 | 31.7% | 820 | 31.7% | -0.80 | 153.30 | 149.60 | 157.00 | — |
| — | 11.40 | 19.10 | 15.25 | +0.20 | 31.6% | 840 | 31.6% | -0.84 | 170.40 | 166.20 | 174.60 | — |
| — | 8.90 | 17.00 | 12.95 | +0.17 | 31.6% | 860 | 31.6% | -0.88 | 188.35 | 184.40 | 192.30 | — |
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.