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 | |
| — | 180.50 | 187.20 | 183.85 | — | — | 500 | — | — | 6.15 | 2.50 | 9.80 | — |
| — | 172.00 | 178.40 | 175.20 | — | — | 510 | 36.0% | -0.08 | 7.70 | 4.00 | 11.40 | — |
| — | 163.80 | 170.00 | 166.90 | +0.91 | 35.8% | 520 | 35.8% | -0.09 | 9.90 | 6.40 | 13.40 | 56 |
| — | 155.00 | 163.00 | 159.00 | +0.90 | 35.6% | 530 | 35.6% | -0.10 | 10.55 | 6.30 | 14.80 | — |
| — | 146.40 | 153.20 | 149.80 | +0.88 | 35.4% | 540 | 35.4% | -0.12 | 12.15 | 7.90 | 16.40 | — |
| — | 131.80 | 137.50 | 134.65 | +0.85 | 35.0% | 560 | 35.0% | -0.15 | 14.95 | 12.50 | 17.40 | — |
| — | 116.80 | 122.90 | 119.85 | +0.81 | 34.7% | 580 | 34.7% | -0.19 | 19.85 | 17.60 | 22.10 | — |
| — | 102.00 | 107.00 | 104.50 | +0.77 | 34.5% | 600 | 34.5% | -0.23 | 25.85 | 24.00 | 27.70 | — |
| — | 88.10 | 93.90 | 91.00 | +0.73 | 34.3% | 620 | 34.3% | -0.28 | 32.45 | 28.60 | 36.30 | — |
| — | 76.30 | 83.10 | 79.70 | +0.68 | 34.1% | 640 | 34.1% | -0.32 | 40.35 | 36.60 | 44.10 | — |
| — | 65.20 | 72.70 | 68.95 | +0.63 | 33.9% | 660 | 33.9% | -0.38 | 48.75 | 45.70 | 51.80 | — |
| — | 56.10 | 62.80 | 59.45 | +0.58 | 33.7% | 680 | 33.7% | -0.43 | 59.70 | 56.00 | 63.40 | — |
| — | 47.00 | 54.70 | 50.85 | +0.53 | 33.6% | 700 | 33.6% | -0.48 | 70.55 | 67.70 | 73.40 | — |
| — | 39.30 | 46.80 | 43.05 | +0.48 | 33.5% | 720 | 33.5% | -0.54 | 82.90 | 80.00 | 85.80 | — |
| — | 32.50 | 39.30 | 35.90 | +0.43 | 33.4% | 740 | 33.4% | -0.59 | 96.25 | 92.60 | 99.90 | — |
| — | 27.00 | 33.30 | 30.15 | +0.38 | 33.3% | 760 | 33.3% | -0.64 | 110.75 | 107.00 | 114.50 | — |
| — | 22.00 | 28.40 | 25.20 | +0.34 | 33.2% | 780 | 33.2% | -0.69 | 125.65 | 122.40 | 128.90 | — |
| — | 17.50 | 25.40 | 21.45 | +0.29 | 33.2% | 800 | 33.2% | -0.74 | 141.65 | 138.00 | 145.30 | — |
| — | 14.10 | 22.30 | 18.20 | +0.26 | 33.1% | 820 | 33.1% | -0.78 | 158.60 | 155.00 | 162.20 | — |
| — | 11.00 | 18.80 | 14.90 | +0.22 | 33.2% | 840 | 33.2% | -0.82 | 175.85 | 172.00 | 179.70 | — |
| — | 9.20 | 16.90 | 13.05 | +0.19 | 33.2% | 860 | 33.2% | -0.86 | 194.40 | 191.00 | 197.80 | — |
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.