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 | |
| — | 144.10 | 149.00 | 146.55 | — | — | 535 | — | — | 3.90 | 1.50 | 6.30 | — |
| — | 120.60 | 125.50 | 123.05 | — | — | 560 | — | — | 5.35 | 3.00 | 7.70 | — |
| — | 98.10 | 103.00 | 100.55 | — | — | 585 | — | — | 7.45 | 5.00 | 9.90 | — |
| — | 81.10 | 86.00 | 83.55 | — | — | 605 | — | — | 9.90 | 7.60 | 12.20 | — |
| — | 68.60 | 73.50 | 71.05 | — | — | 620 | 19.8% | -0.24 | 12.55 | 10.20 | 14.90 | — |
| — | 57.10 | 62.00 | 59.55 | +0.72 | 18.9% | 635 | — | — | 15.65 | 13.30 | 18.00 | — |
| — | 46.10 | 51.00 | 48.55 | +0.67 | 18.1% | 650 | — | — | 19.65 | 17.30 | 22.00 | — |
| — | 42.60 | 47.50 | 45.05 | +0.65 | 17.8% | 655 | 17.8% | -0.38 | 21.20 | 18.90 | 23.50 | — |
| — | 39.10 | 44.00 | 41.55 | +0.62 | 17.6% | 660 | 17.6% | -0.40 | 22.85 | 20.70 | 25.00 | — |
| — | 36.10 | 41.00 | 38.55 | +0.60 | 17.3% | 665 | 17.3% | -0.42 | 24.75 | 22.50 | 27.00 | — |
| — | 33.10 | 38.00 | 35.55 | +0.58 | 17.1% | 670 | 17.1% | -0.45 | 26.75 | 24.50 | 29.00 | — |
| — | 30.10 | 35.00 | 32.55 | +0.55 | 16.9% | 675 | 16.9% | -0.48 | 28.80 | 26.60 | 31.00 | — |
| — | 27.60 | 32.50 | 30.05 | +0.53 | 16.7% | 680 | 16.7% | -0.50 | 31.15 | 28.80 | 33.50 | — |
| — | 24.80 | 29.50 | 27.15 | +0.50 | 16.5% | 685 | 16.5% | -0.53 | 33.45 | 31.40 | 35.50 | — |
| — | 22.20 | 27.00 | 24.60 | +0.48 | 16.3% | 690 | 16.3% | -0.56 | 36.15 | 33.80 | 38.50 | — |
| — | 16.00 | 20.50 | 18.25 | +0.40 | 15.8% | 705 | 15.8% | -0.65 | 44.55 | 42.10 | 47.00 | — |
| — | 12.60 | 17.00 | 14.80 | +0.35 | 15.6% | 715 | 15.6% | -0.71 | 51.55 | 49.10 | 54.00 | — |
| — | 6.90 | 11.50 | 9.20 | +0.25 | 15.2% | 735 | 15.2% | -0.84 | 67.55 | 65.10 | 70.00 | — |
| — | 3.30 | 7.50 | 5.40 | +0.17 | 15.1% | 755 | 15.1% | -0.97 | 86.95 | 84.50 | 89.40 | — |
| — | 0.90 | 5.50 | 3.20 | +0.12 | 15.1% | 775 | 15.1% | -1.00 | 106.95 | 104.50 | 109.40 | — |
| — | — | 4.70 | — | +0.07 | 15.4% | 800 | 15.4% | -1.00 | 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.