Spot 670.44
· 274 contratti su 4 scadenze
· fonte ibkr
· catturata 16/09 03:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 134.00 | 138.30 | 136.15 | +0.96 | 27.3% | 540 | 27.3% | -0.05 | — | — | 5.00 | — |
| — | 110.00 | 114.40 | 112.20 | +0.94 | 24.8% | 565 | 24.8% | -0.07 | 2.95 | 0.50 | 5.40 | — |
| — | 91.20 | 96.00 | 93.60 | +0.91 | 22.9% | 585 | 22.9% | -0.11 | 4.30 | 2.00 | 6.60 | — |
| — | 73.10 | 78.00 | 75.55 | +0.87 | 21.2% | 605 | 21.2% | -0.15 | 6.05 | 3.60 | 8.50 | — |
| — | 56.00 | 60.90 | 58.45 | +0.81 | 19.6% | 625 | 19.6% | -0.22 | 8.75 | 6.70 | 10.80 | — |
| — | 47.60 | 52.50 | 50.05 | +0.76 | 18.9% | 635 | 18.9% | -0.26 | 10.80 | 8.60 | 13.00 | — |
| — | 36.10 | 41.00 | 38.55 | +0.69 | 17.9% | 650 | 17.9% | -0.34 | 14.05 | 11.60 | 16.50 | — |
| — | 32.60 | 37.50 | 35.05 | +0.66 | 17.6% | 655 | 17.6% | -0.37 | 15.05 | 12.60 | 17.50 | — |
| — | 29.10 | 34.00 | 31.55 | +0.63 | 17.3% | 660 | 17.3% | -0.40 | 17.05 | 14.60 | 19.50 | — |
| — | 26.10 | 31.00 | 28.55 | +0.60 | 17.0% | 665 | 17.0% | -0.43 | 18.55 | 16.10 | 21.00 | — |
| — | 22.60 | 27.50 | 25.05 | +0.56 | 16.8% | 670 | 16.8% | -0.47 | 20.55 | 18.10 | 23.00 | — |
| — | 19.60 | 24.50 | 22.05 | +0.53 | 16.5% | 675 | 16.5% | -0.50 | 22.55 | 20.10 | 25.00 | — |
| — | 18.20 | 22.00 | 20.10 | +0.49 | 16.3% | 680 | 16.3% | -0.54 | 25.05 | 22.60 | 27.50 | — |
| — | 14.60 | 19.50 | 17.05 | +0.46 | 16.1% | 685 | 16.1% | -0.58 | 27.55 | 25.10 | 30.00 | — |
| — | 12.10 | 17.00 | 14.55 | +0.42 | 15.8% | 690 | 15.8% | -0.61 | 30.05 | 27.60 | 32.50 | — |
| — | 6.60 | 11.50 | 9.05 | +0.31 | 15.3% | 705 | 15.3% | -0.72 | 40.05 | 37.60 | 42.50 | — |
| — | 3.60 | 8.50 | 6.05 | +0.25 | 15.1% | 715 | 15.1% | -0.80 | 47.95 | 45.50 | 50.40 | — |
| — | 0.90 | 5.00 | 2.95 | +0.14 | 14.8% | 735 | 14.8% | -0.93 | 66.05 | 63.60 | 68.50 | — |
| — | — | 3.70 | — | +0.08 | 14.8% | 755 | 14.8% | -1.00 | 85.95 | 83.50 | 88.40 | — |
| — | — | 3.30 | — | +0.04 | 15.2% | 775 | 15.2% | -1.00 | 105.95 | 103.50 | 108.40 | — |
| — | — | 3.10 | — | +0.02 | 16.0% | 800 | 16.0% | -1.00 | 130.95 | 128.50 | 133.40 | — |
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.