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 | |
| — | 135.00 | 139.70 | 137.35 | +0.94 | 27.0% | 540 | 27.0% | -0.07 | 2.95 | 0.50 | 5.40 | — |
| — | 111.50 | 116.40 | 113.95 | — | — | 565 | — | — | 3.95 | 1.50 | 6.40 | — |
| — | 93.00 | 97.90 | 95.45 | — | — | 585 | — | — | 5.45 | 3.00 | 7.90 | — |
| — | 75.50 | 80.40 | 77.95 | +0.84 | 21.2% | 605 | 21.2% | -0.17 | 7.25 | 5.00 | 9.50 | — |
| — | 58.50 | 63.40 | 60.95 | +0.78 | 19.8% | 625 | 19.8% | -0.24 | 10.50 | 8.00 | 13.00 | — |
| — | 50.50 | 55.40 | 52.95 | +0.74 | 19.1% | 635 | 19.1% | -0.28 | 12.55 | 10.10 | 15.00 | — |
| — | 39.50 | 44.50 | 42.00 | +0.67 | 18.3% | 650 | 18.3% | -0.35 | 16.05 | 13.60 | 18.50 | — |
| — | 36.10 | 41.00 | 38.55 | +0.64 | 18.0% | 655 | 18.0% | -0.38 | 17.75 | 15.50 | 20.00 | — |
| — | 32.60 | 37.50 | 35.05 | +0.62 | 17.8% | 660 | 17.8% | -0.41 | 19.05 | 16.60 | 21.50 | — |
| — | 29.60 | 34.50 | 32.05 | +0.59 | 17.5% | 665 | 17.5% | -0.43 | 21.05 | 18.60 | 23.50 | — |
| — | 26.10 | 31.00 | 28.55 | +0.56 | 17.3% | 670 | 17.3% | -0.46 | 23.05 | 20.60 | 25.50 | — |
| — | 24.50 | 28.20 | 26.35 | +0.53 | 17.1% | 675 | 17.1% | -0.50 | 25.05 | 22.60 | 27.50 | — |
| — | 20.60 | 25.50 | 23.05 | +0.50 | 16.9% | 680 | 16.9% | -0.53 | 27.05 | 24.60 | 29.50 | — |
| — | 18.10 | 23.00 | 20.55 | +0.46 | 16.7% | 685 | 16.7% | -0.56 | 29.55 | 27.10 | 32.00 | — |
| — | 15.60 | 20.50 | 18.05 | +0.43 | 16.5% | 690 | 16.5% | -0.59 | 32.55 | 30.10 | 35.00 | — |
| — | 10.70 | 14.50 | 12.60 | +0.34 | 16.1% | 705 | 16.1% | -0.68 | 41.55 | 39.10 | 44.00 | — |
| — | 7.40 | 11.00 | 9.20 | +0.28 | 15.9% | 715 | 15.9% | -0.74 | 49.05 | 46.60 | 51.50 | — |
| — | 2.45 | 7.00 | 4.72 | +0.18 | 15.6% | 735 | 15.6% | -0.86 | 66.55 | 64.10 | 69.00 | — |
| — | 0.40 | 4.80 | 2.60 | +0.11 | 15.5% | 755 | — | — | 85.95 | 83.50 | 88.40 | — |
| — | — | 4.10 | — | +0.07 | 15.6% | 775 | 15.6% | -1.00 | 105.95 | 103.50 | 108.40 | — |
| — | — | 3.30 | — | +0.04 | 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.