Spot 674.08
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 133.90 | 141.40 | 137.65 | +0.97 | 41.7% | 540 | 41.7% | -0.03 | — | — | 4.90 | — |
| — | 123.70 | 131.70 | 127.70 | +0.96 | 41.0% | 550 | 41.0% | -0.04 | — | — | 4.90 | — |
| — | 114.50 | 122.20 | 118.35 | +0.94 | 40.4% | 560 | 40.4% | -0.06 | — | — | 4.90 | — |
| — | 104.00 | 112.80 | 108.40 | +0.92 | 39.8% | 570 | 39.8% | -0.08 | — | — | 4.90 | — |
| — | 95.00 | 103.60 | 99.30 | +0.90 | 39.3% | 580 | 39.3% | -0.10 | 4.33 | 0.05 | 8.60 | — |
| — | 86.00 | 94.70 | 90.35 | +0.87 | 38.9% | 590 | 38.9% | -0.13 | 5.03 | 0.05 | 10.00 | — |
| — | 78.00 | 86.00 | 82.00 | +0.84 | 38.5% | 600 | 38.5% | -0.16 | 5.80 | 1.60 | 10.00 | — |
| — | 69.00 | 77.80 | 73.40 | +0.80 | 38.2% | 610 | 38.2% | -0.20 | 7.85 | 4.70 | 11.00 | — |
| — | 61.00 | 70.00 | 65.50 | +0.76 | 37.9% | 620 | 37.9% | -0.24 | 9.40 | 5.00 | 13.80 | — |
| — | 54.00 | 62.80 | 58.40 | +0.71 | 37.8% | 630 | 37.8% | -0.29 | 12.30 | 8.00 | 16.60 | — |
| — | 47.20 | 55.90 | 51.55 | +0.66 | 37.6% | 640 | 37.6% | -0.34 | 14.90 | 11.00 | 18.80 | — |
| — | 41.10 | 49.60 | 45.35 | +0.61 | 37.6% | 650 | 37.6% | -0.39 | 18.35 | 13.70 | 23.00 | — |
| — | 36.60 | 43.60 | 40.10 | +0.56 | 37.5% | 660 | 37.5% | -0.45 | 22.25 | 18.20 | 26.30 | — |
| — | 30.60 | 38.50 | 34.55 | +0.50 | 37.5% | 670 | 37.5% | -0.50 | 27.05 | 23.00 | 31.10 | — |
| — | 24.60 | 33.60 | 29.10 | +0.45 | 37.5% | 680 | 37.5% | -0.56 | 31.90 | 28.80 | 35.00 | — |
| — | 20.20 | 25.40 | 22.80 | +0.39 | 37.6% | 690 | 37.6% | -0.61 | 37.90 | 34.00 | 41.80 | — |
| — | 16.20 | 21.60 | 18.90 | +0.34 | 37.6% | 700 | 37.6% | -0.66 | 44.25 | 40.00 | 48.50 | — |
| — | 12.10 | 18.50 | 15.30 | +0.30 | 37.6% | 710 | 37.6% | -0.71 | 50.80 | 46.20 | 55.40 | — |
| — | 9.00 | 16.50 | 12.75 | +0.25 | 37.6% | 720 | 37.6% | -0.76 | 58.25 | 53.50 | 63.00 | — |
| — | 7.00 | 15.00 | 11.00 | +0.21 | 37.5% | 730 | 37.5% | -0.80 | 65.75 | 61.00 | 70.50 | — |
| — | 5.00 | 11.60 | 8.30 | +0.18 | 37.4% | 740 | 37.4% | -0.84 | 73.60 | 69.00 | 78.20 | — |
| — | 4.10 | 9.20 | 6.65 | +0.15 | 37.2% | 750 | 37.2% | -0.87 | 81.80 | 77.20 | 86.40 | — |
| — | 2.00 | 7.20 | 4.60 | +0.12 | 36.9% | 760 | 36.9% | -0.90 | 90.55 | 86.00 | 95.10 | — |
| — | 1.10 | 6.30 | 3.70 | — | — | 770 | 36.5% | -0.92 | 98.30 | 95.00 | 101.60 | — |
| — | 0.45 | 4.60 | 2.52 | +0.08 | 36.0% | 780 | 36.0% | -0.94 | 107.50 | 104.00 | 111.00 | — |
| — | 1.10 | 3.60 | 2.35 | +0.06 | 35.3% | 790 | 35.3% | -0.96 | 116.55 | 113.10 | 120.00 | — |
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.