Spot 670.70
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 128.00 | 135.20 | 131.60 | +0.99 | 35.3% | 540 | 35.3% | -0.01 | — | — | 1.80 | — |
| — | 118.20 | 125.40 | 121.80 | +0.99 | 34.5% | 550 | 34.5% | -0.02 | 0.65 | 0.30 | 1.00 | — |
| — | 108.70 | 115.60 | 112.15 | +0.98 | 33.8% | 560 | 33.8% | -0.02 | 0.90 | 0.30 | 1.50 | — |
| — | 89.50 | 95.70 | 92.60 | +0.96 | 32.6% | 580 | 32.6% | -0.04 | 1.45 | 1.10 | 1.80 | — |
| — | 80.20 | 86.80 | 83.50 | +0.94 | 32.1% | 590 | 32.1% | -0.06 | 2.58 | 1.25 | 3.90 | — |
| — | 62.30 | 67.80 | 65.05 | +0.90 | 31.4% | 610 | 31.4% | -0.11 | 4.80 | 3.80 | 5.80 | — |
| — | 53.30 | 60.30 | 56.80 | +0.86 | 31.1% | 620 | 31.1% | -0.14 | 6.40 | 4.40 | 8.40 | — |
| — | 45.50 | 52.80 | 49.15 | +0.82 | 30.9% | 630 | 30.9% | -0.18 | 8.75 | 7.50 | 10.00 | — |
| — | 38.00 | 45.20 | 41.60 | +0.78 | 30.8% | 640 | 30.8% | -0.22 | 11.85 | 9.70 | 14.00 | — |
| — | 32.00 | 37.40 | 34.70 | +0.73 | 30.6% | 650 | 30.6% | -0.27 | 14.50 | 13.30 | 15.70 | — |
| — | 26.60 | 31.40 | 29.00 | +0.67 | 30.5% | 660 | 30.5% | -0.33 | 19.50 | 16.50 | 22.50 | — |
| — | 22.90 | 25.60 | 24.25 | +0.61 | 30.4% | 670 | 30.4% | -0.39 | 23.10 | 19.50 | 26.70 | — |
| — | 18.40 | 21.80 | 20.10 | +0.55 | 30.3% | 680 | 30.3% | -0.45 | 29.50 | 26.70 | 32.30 | — |
| — | 13.50 | 16.40 | 14.95 | +0.49 | 30.3% | 690 | 30.3% | -0.52 | 35.25 | 32.20 | 38.30 | — |
| — | 11.40 | 12.80 | 12.10 | +0.42 | 30.2% | 700 | 30.2% | -0.58 | 41.95 | 38.90 | 45.00 | — |
| — | 8.50 | 10.10 | 9.30 | +0.36 | 30.2% | 710 | 30.2% | -0.65 | 48.55 | 45.70 | 51.40 | — |
| — | 5.90 | 8.00 | 6.95 | +0.30 | 30.1% | 720 | 30.1% | -0.70 | 56.20 | 53.20 | 59.20 | — |
| — | 4.40 | 6.10 | 5.25 | +0.25 | 30.1% | 730 | 30.1% | -0.76 | 65.20 | 61.90 | 68.50 | — |
| — | 2.05 | 8.30 | 5.17 | +0.16 | 30.1% | 750 | 30.1% | -0.85 | 82.95 | 80.30 | 85.60 | — |
| — | 1.45 | 7.70 | 4.58 | +0.13 | 30.2% | 760 | 30.2% | -0.88 | 91.80 | 88.70 | 94.90 | — |
| — | 0.15 | 7.40 | 3.77 | +0.08 | 30.4% | 780 | 30.4% | -0.93 | 110.65 | 107.30 | 114.00 | — |
| — | 0.05 | 7.10 | 3.58 | +0.06 | 30.6% | 790 | 30.6% | -0.95 | 120.40 | 117.00 | 123.80 | — |
| — | 0.30 | 1.45 | 0.88 | +0.04 | 30.8% | 800 | 30.8% | -0.96 | 130.45 | 127.20 | 133.70 | — |
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.