Spot 665.98
· 272 contratti su 4 scadenze
· fonte ibkr
· catturata 16/09 23:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 134.50 | 139.40 | 136.95 | +0.96 | 26.7% | 535 | — | — | — | — | 4.50 | — |
| — | 110.50 | 115.50 | 113.00 | — | — | 560 | — | — | 2.80 | 0.50 | 5.10 | — |
| — | 91.60 | 96.50 | 94.05 | — | — | 580 | — | — | 3.85 | 2.50 | 5.20 | — |
| — | 73.60 | 78.50 | 76.05 | — | — | 600 | — | — | 5.75 | 3.50 | 8.00 | — |
| — | 56.10 | 61.00 | 58.55 | +0.82 | 19.3% | 620 | 19.3% | -0.20 | 8.30 | 6.00 | 10.60 | — |
| — | 48.10 | 53.00 | 50.55 | +0.79 | 19.1% | 630 | — | — | 10.40 | 8.80 | 12.00 | — |
| — | 36.60 | 41.50 | 39.05 | — | — | 645 | — | — | 13.65 | 11.30 | 16.00 | — |
| — | 33.10 | 38.00 | 35.55 | — | — | 650 | — | — | 15.05 | 12.60 | 17.50 | — |
| — | 29.60 | 34.50 | 32.05 | — | — | 655 | 17.2% | -0.37 | 16.80 | 14.80 | 18.80 | — |
| — | 26.60 | 31.00 | 28.80 | — | — | 660 | — | — | 18.80 | 17.10 | 20.50 | — |
| — | 23.60 | 27.60 | 25.60 | — | — | 665 | — | — | 20.35 | 18.60 | 22.10 | — |
| — | 20.30 | 24.20 | 22.25 | +0.56 | 16.5% | 670 | 16.5% | -0.47 | 22.45 | 20.40 | 24.50 | — |
| — | 17.50 | 21.40 | 19.45 | — | — | 675 | 16.3% | -0.50 | 24.60 | 22.80 | 26.40 | — |
| — | 14.70 | 19.50 | 17.10 | +0.49 | 16.2% | 680 | 16.2% | -0.54 | 26.95 | 24.50 | 29.40 | — |
| — | 12.50 | 17.40 | 14.95 | — | — | 685 | 16.0% | -0.58 | 29.95 | 27.50 | 32.40 | — |
| — | 6.80 | 10.40 | 8.60 | +0.35 | 15.7% | 700 | 15.7% | -0.69 | 39.40 | 37.10 | 41.70 | — |
| — | 4.60 | 8.60 | 6.60 | +0.28 | 15.6% | 710 | 15.6% | -0.76 | 47.10 | 44.70 | 49.50 | — |
| — | 0.70 | 5.00 | 2.85 | — | — | 730 | 15.6% | -0.90 | 65.50 | 63.00 | 68.00 | — |
| — | — | 4.20 | — | +0.09 | 15.9% | 750 | 15.9% | -0.99 | 85.30 | 83.10 | 87.50 | — |
| — | — | 4.00 | — | +0.05 | 16.4% | 770 | 16.4% | -1.00 | 105.05 | 102.60 | 107.50 | — |
| — | — | 3.80 | — | +0.02 | 17.2% | 795 | 17.2% | -1.00 | 130.05 | 127.60 | 132.50 | — |
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.