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 | |
| — | 138.50 | 143.40 | 140.95 | +0.95 | 27.2% | 535 | 27.2% | -0.06 | — | — | 4.20 | — |
| — | 114.60 | 119.50 | 117.05 | +0.93 | 24.6% | 560 | 24.6% | -0.08 | 3.05 | 1.20 | 4.90 | — |
| — | 91.50 | 96.20 | 93.85 | +0.89 | 22.3% | 585 | 22.3% | -0.12 | 4.53 | 2.75 | 6.30 | — |
| — | 73.50 | 78.40 | 75.95 | +0.85 | 20.6% | 605 | 20.6% | -0.16 | 6.55 | 4.50 | 8.60 | — |
| — | 61.00 | 65.90 | 63.45 | +0.81 | 19.5% | 620 | 19.5% | -0.21 | 8.75 | 6.50 | 11.00 | — |
| — | 48.50 | 53.40 | 50.95 | +0.75 | 18.5% | 635 | 18.5% | -0.27 | 11.45 | 9.40 | 13.50 | — |
| — | 37.50 | 42.40 | 39.95 | +0.67 | 17.7% | 650 | 17.7% | -0.35 | 15.15 | 13.10 | 17.20 | — |
| — | 34.00 | 38.90 | 36.45 | +0.65 | 17.4% | 655 | 17.4% | -0.37 | 16.70 | 14.60 | 18.80 | — |
| — | 30.50 | 35.40 | 32.95 | +0.62 | 17.2% | 660 | 17.2% | -0.40 | 18.30 | 16.30 | 20.30 | — |
| — | 29.20 | 31.90 | 30.55 | +0.59 | 16.9% | 665 | 16.9% | -0.43 | 20.15 | 18.20 | 22.10 | — |
| — | 25.90 | 28.90 | 27.40 | +0.56 | 16.7% | 670 | 16.7% | -0.46 | 22.10 | 20.20 | 24.00 | — |
| — | 22.30 | 26.20 | 24.25 | +0.52 | 16.5% | 675 | 16.5% | -0.50 | 24.35 | 22.40 | 26.30 | — |
| — | 19.30 | 23.50 | 21.40 | +0.49 | 16.4% | 680 | 16.4% | -0.53 | 26.90 | 24.80 | 29.00 | — |
| — | 17.00 | 21.00 | 19.00 | +0.46 | 16.2% | 685 | 16.2% | -0.56 | 29.15 | 26.80 | 31.50 | — |
| — | 15.90 | 18.90 | 17.40 | +0.43 | 16.0% | 690 | 16.0% | -0.60 | 32.05 | 29.60 | 34.50 | — |
| — | 9.30 | 13.00 | 11.15 | +0.33 | 15.7% | 705 | 15.7% | -0.70 | 41.55 | 39.10 | 44.00 | — |
| — | 6.50 | 10.00 | 8.25 | +0.27 | 15.5% | 715 | 15.5% | -0.76 | 49.05 | 46.60 | 51.50 | — |
| — | 2.85 | 6.00 | 4.42 | +0.18 | 15.4% | 735 | 15.4% | -0.88 | 67.05 | 64.60 | 69.50 | — |
| — | 0.60 | 4.80 | 2.70 | +0.11 | 15.4% | 755 | 15.4% | -0.99 | 87.05 | 84.60 | 89.50 | — |
| — | — | 4.40 | — | +0.07 | 15.7% | 775 | 15.7% | -1.00 | 107.05 | 104.60 | 109.50 | — |
| — | — | 4.10 | — | +0.04 | 16.2% | 800 | 16.2% | -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.