Spot 669.29
· 276 contratti su 4 scadenze
· fonte ibkr
· catturata 18/09 04:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 137.10 | 142.00 | 139.55 | +0.96 | 27.9% | 535 | 27.9% | -0.04 | — | — | 4.40 | — |
| 0 | 113.10 | 118.00 | 115.55 | +0.94 | 25.2% | 560 | 25.2% | -0.07 | — | — | 4.80 | 1 |
| 1 | 89.50 | 94.50 | 92.00 | — | — | 585 | — | — | 3.60 | 1.20 | 6.00 | 0 |
| — | 71.10 | 76.00 | 73.55 | — | — | 605 | 20.8% | -0.14 | 5.30 | 3.00 | 7.60 | — |
| — | 58.10 | 63.00 | 60.55 | +0.83 | 19.6% | 620 | 19.6% | -0.19 | 7.05 | 4.60 | 9.50 | — |
| — | 45.60 | 50.50 | 48.05 | +0.77 | 18.5% | 635 | 18.5% | -0.25 | 9.60 | 7.20 | 12.00 | — |
| — | 34.10 | 39.00 | 36.55 | +0.69 | 17.5% | 650 | 17.5% | -0.33 | 13.05 | 10.70 | 15.40 | — |
| — | 31.20 | 35.40 | 33.30 | +0.66 | 17.2% | 655 | 17.2% | -0.36 | 14.10 | 12.20 | 16.00 | — |
| — | 27.70 | 32.00 | 29.85 | +0.63 | 16.9% | 660 | 16.9% | -0.40 | 15.75 | 14.30 | 17.20 | — |
| — | 24.80 | 28.50 | 26.65 | +0.60 | 16.6% | 665 | 16.6% | -0.43 | 17.40 | 15.60 | 19.20 | — |
| — | 22.90 | 25.50 | 24.20 | +0.56 | 16.4% | 670 | 16.4% | -0.47 | 19.75 | 17.50 | 22.00 | — |
| — | 18.40 | 22.90 | 20.65 | +0.53 | 16.2% | 675 | 16.2% | -0.50 | 21.95 | 19.50 | 24.40 | — |
| — | 15.70 | 20.00 | 17.85 | +0.49 | 16.0% | 680 | 16.0% | -0.54 | 24.35 | 22.10 | 26.60 | — |
| — | 13.20 | 17.50 | 15.35 | +0.45 | 15.8% | 685 | 15.8% | -0.58 | 27.00 | 24.50 | 29.50 | — |
| — | 11.00 | 15.50 | 13.25 | +0.41 | 15.6% | 690 | 15.6% | -0.62 | 30.00 | 27.50 | 32.50 | — |
| — | 6.50 | 10.00 | 8.25 | +0.30 | 15.3% | 705 | 15.3% | -0.73 | 40.05 | 37.60 | 42.50 | — |
| — | 3.80 | 7.50 | 5.65 | +0.24 | 15.1% | 715 | 15.1% | -0.81 | 48.05 | 45.60 | 50.50 | — |
| — | — | 5.00 | — | +0.14 | 15.0% | 735 | 15.0% | -0.94 | 67.05 | 64.60 | 69.50 | — |
| — | — | 5.00 | — | +0.08 | 15.2% | 755 | 15.2% | -1.00 | 87.05 | 84.60 | 89.50 | — |
| — | — | 3.80 | — | +0.04 | 15.7% | 775 | 15.7% | -1.00 | 107.05 | 104.60 | 109.50 | — |
| — | — | 3.70 | — | +0.02 | 16.6% | 800 | 16.6% | -1.00 | 132.05 | 129.60 | 134.50 | — |
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.