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 | |
| — | 153.40 | 158.40 | 155.90 | +0.86 | 36.9% | 540 | 36.9% | -0.15 | 12.75 | 11.00 | 14.50 | — |
| — | 137.60 | 144.00 | 140.80 | +0.82 | 36.5% | 560 | 36.5% | -0.18 | 15.95 | 13.50 | 18.40 | — |
| — | 123.30 | 129.00 | 126.15 | — | — | 580 | 36.2% | -0.22 | 20.25 | 17.70 | 22.80 | — |
| — | 115.40 | 121.00 | 118.20 | — | — | 590 | 36.0% | -0.25 | 22.45 | 19.30 | 25.60 | — |
| — | 107.50 | 114.90 | 111.20 | +0.74 | 35.8% | 600 | 35.8% | -0.27 | 24.60 | 21.90 | 27.30 | — |
| — | 101.50 | 108.00 | 104.75 | +0.71 | 35.6% | 610 | — | — | 28.30 | 25.20 | 31.40 | — |
| — | 94.50 | 101.40 | 97.95 | — | — | 620 | 35.5% | -0.32 | 31.20 | 28.00 | 34.40 | — |
| — | 87.70 | 94.10 | 90.90 | — | — | 630 | 35.3% | -0.35 | 34.95 | 32.30 | 37.60 | — |
| — | 83.50 | 89.00 | 86.25 | — | — | 640 | — | — | 39.30 | 36.90 | 41.70 | — |
| — | 77.60 | 82.20 | 79.90 | +0.61 | 35.0% | 650 | 35.0% | -0.40 | 42.75 | 40.00 | 45.50 | — |
| — | 71.00 | 77.10 | 74.05 | +0.58 | 34.8% | 660 | 34.8% | -0.43 | 47.10 | 43.30 | 50.90 | — |
| — | 67.10 | 71.80 | 69.45 | +0.56 | 34.6% | 670 | 34.6% | -0.45 | 51.80 | 48.00 | 55.60 | — |
| — | 60.60 | 64.60 | 62.60 | — | — | 680 | 34.5% | -0.48 | 57.30 | 54.60 | 60.00 | — |
| — | 56.50 | 60.00 | 58.25 | — | — | 690 | 34.3% | -0.51 | 61.85 | 58.20 | 65.50 | — |
| — | 52.20 | 57.10 | 54.65 | +0.48 | 34.2% | 700 | 34.2% | -0.54 | 67.55 | 64.00 | 71.10 | — |
| — | 44.10 | 47.70 | 45.90 | +0.42 | 33.9% | 720 | 33.9% | -0.59 | 80.10 | 77.50 | 82.70 | — |
| — | 35.60 | 39.40 | 37.50 | +0.37 | 33.7% | 740 | — | — | 92.35 | 89.80 | 94.90 | — |
| — | 30.10 | 33.20 | 31.65 | — | — | 760 | — | — | 105.95 | 103.00 | 108.90 | — |
| — | 25.20 | 28.90 | 27.05 | — | — | 780 | — | — | 121.80 | 118.10 | 125.50 | — |
| — | 20.50 | 23.60 | 22.05 | +0.24 | 33.2% | 800 | 33.2% | -0.79 | 137.30 | 134.00 | 140.60 | — |
| — | 16.90 | 19.30 | 18.10 | +0.21 | 33.1% | 820 | — | — | 154.40 | 151.00 | 157.80 | — |
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.