Spot 668.15
· 168 contratti su 3 scadenze
· fonte ibkr
· catturata 22/09 04:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 137.00 | 141.90 | 139.45 | +0.96 | 28.6% | 535 | 28.6% | -0.04 | — | — | 4.20 | — |
| — | 113.50 | 117.50 | 115.50 | +0.94 | 25.7% | 560 | 25.7% | -0.06 | 1.80 | 0.20 | 3.40 | — |
| — | 89.50 | 94.40 | 91.95 | +0.91 | 23.0% | 585 | 23.0% | -0.10 | 2.90 | 0.50 | 5.30 | — |
| — | 71.00 | 75.90 | 73.45 | +0.87 | 21.0% | 605 | 21.0% | -0.14 | 4.45 | 2.00 | 6.90 | — |
| — | 57.60 | 62.50 | 60.05 | +0.83 | 19.6% | 620 | 19.6% | -0.18 | 6.35 | 4.00 | 8.70 | — |
| — | 45.10 | 50.00 | 47.55 | +0.77 | 18.3% | 635 | 18.3% | -0.24 | 8.45 | 6.20 | 10.70 | — |
| — | 33.60 | 38.50 | 36.05 | +0.69 | 17.1% | 650 | 17.1% | -0.32 | 12.10 | 9.70 | 14.50 | — |
| — | 30.10 | 35.00 | 32.55 | +0.66 | 16.8% | 655 | 16.8% | -0.36 | 13.50 | 11.10 | 15.90 | — |
| — | 26.60 | 31.50 | 29.05 | +0.63 | 16.5% | 660 | 16.5% | -0.39 | 15.15 | 12.80 | 17.50 | — |
| — | 23.40 | 28.00 | 25.70 | +0.59 | 16.1% | 665 | 16.1% | -0.43 | 16.85 | 14.60 | 19.10 | — |
| — | 20.30 | 25.00 | 22.65 | +0.56 | 15.8% | 670 | 15.8% | -0.47 | 18.95 | 16.60 | 21.30 | — |
| — | 19.10 | 22.00 | 20.55 | +0.52 | 15.6% | 675 | 15.6% | -0.51 | 20.75 | 19.10 | 22.40 | — |
| — | 16.00 | 19.00 | 17.50 | +0.48 | 15.3% | 680 | 15.3% | -0.55 | 23.15 | 21.50 | 24.80 | — |
| — | 13.60 | 16.50 | 15.05 | +0.44 | 15.1% | 685 | 15.1% | -0.59 | 26.25 | 24.20 | 28.30 | — |
| — | 10.40 | 15.00 | 12.70 | +0.40 | 14.9% | 690 | 14.9% | -0.64 | 29.05 | 26.60 | 31.50 | — |
| — | 5.10 | 9.90 | 7.50 | +0.28 | 14.4% | 705 | 14.4% | -0.77 | 39.45 | 37.00 | 41.90 | — |
| — | 4.80 | 6.50 | 5.65 | +0.22 | 14.3% | 715 | 14.3% | -0.86 | 47.75 | 45.60 | 49.90 | — |
| — | — | 4.90 | — | +0.12 | 14.3% | 735 | 14.3% | -0.99 | 66.95 | 64.50 | 69.40 | — |
| — | — | 4.20 | — | +0.06 | 14.7% | 755 | 14.7% | -1.00 | 86.95 | 84.50 | 89.40 | — |
| — | — | 3.90 | — | — | — | 775 | — | — | 106.95 | 104.50 | 109.40 | — |
| — | — | 3.70 | — | — | — | 800 | — | — | 131.95 | 129.50 | 134.40 | — |
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.