Spot 672.91
· 278 contratti su 4 scadenze
· fonte ibkr
· catturata 14/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 137.50 | 142.40 | 139.95 | +0.94 | 26.5% | 540 | 26.5% | -0.06 | 2.70 | 0.50 | 4.90 | 0 |
| 0 | 114.00 | 118.90 | 116.45 | +0.92 | 24.2% | 565 | 24.2% | -0.08 | 3.70 | 1.50 | 5.90 | 0 |
| 0 | 91.00 | 95.90 | 93.45 | +0.89 | 22.1% | 590 | 22.1% | -0.12 | 5.75 | 3.90 | 7.60 | 379 |
| 6 | 73.10 | 78.00 | 75.55 | +0.84 | 20.6% | 610 | 20.6% | -0.16 | 7.85 | 5.50 | 10.20 | 0 |
| 40 | 60.50 | 65.40 | 62.95 | +0.80 | 19.6% | 625 | 19.6% | -0.21 | 10.05 | 8.00 | 12.10 | 1 |
| 256 | 48.50 | 53.40 | 50.95 | +0.75 | 18.7% | 640 | 18.7% | -0.26 | 12.85 | 10.50 | 15.20 | 252 |
| 5 | 37.50 | 42.50 | 40.00 | +0.68 | 17.9% | 655 | 17.9% | -0.33 | 16.55 | 14.10 | 19.00 | 7 |
| 82 | 34.10 | 39.00 | 36.55 | +0.66 | 17.6% | 660 | 17.6% | -0.35 | 18.05 | 15.60 | 20.50 | 11 |
| 5 | 31.10 | 36.00 | 33.55 | +0.63 | 17.4% | 665 | 17.4% | -0.38 | 19.95 | 17.50 | 22.40 | 4 |
| — | 29.30 | 32.20 | 30.75 | +0.60 | 17.2% | 670 | 17.2% | -0.41 | 21.85 | 20.20 | 23.50 | — |
| — | 25.30 | 29.50 | 27.40 | +0.58 | 17.0% | 675 | 17.0% | -0.44 | 23.55 | 21.60 | 25.50 | — |
| — | 23.70 | 26.50 | 25.10 | +0.55 | 16.8% | 680 | 16.8% | -0.47 | 26.30 | 24.60 | 28.00 | — |
| — | 19.10 | 24.00 | 21.55 | +0.52 | 16.6% | 685 | 16.6% | -0.50 | 28.55 | 26.10 | 31.00 | — |
| — | 16.60 | 21.50 | 19.05 | +0.49 | 16.4% | 690 | 16.4% | -0.53 | 31.05 | 28.60 | 33.50 | — |
| — | 14.60 | 19.50 | 17.05 | +0.46 | 16.3% | 695 | 16.3% | -0.56 | 33.55 | 31.10 | 36.00 | — |
| — | 8.60 | 13.50 | 11.05 | +0.37 | 15.9% | 710 | 15.9% | -0.66 | 43.55 | 41.10 | 46.00 | — |
| — | 5.60 | 10.50 | 8.05 | +0.31 | 15.7% | 720 | 15.7% | -0.73 | 51.05 | 48.60 | 53.50 | — |
| — | 1.90 | 6.50 | 4.20 | +0.21 | 15.5% | 740 | 15.5% | -0.86 | 68.55 | 66.10 | 71.00 | — |
| — | 0.10 | 5.00 | 2.55 | +0.13 | 15.5% | 760 | 15.5% | -0.95 | 88.45 | 86.00 | 90.90 | — |
| — | — | 5.00 | — | +0.08 | 15.7% | 780 | 15.7% | -0.99 | 108.45 | 106.00 | 110.90 | — |
| — | — | 5.00 | — | +0.05 | 16.1% | 805 | 16.1% | -1.00 | 133.05 | 130.60 | 135.50 | — |
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.