Spot 670.52
· 168 contratti su 3 scadenze
· fonte ibkr
· catturata 23/09 03:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 141.10 | 146.00 | 143.55 | +0.92 | 25.3% | 540 | 25.3% | -0.08 | 4.22 | 1.95 | 6.50 | — |
| — | 118.10 | 123.00 | 120.55 | +0.89 | 23.5% | 565 | 23.5% | -0.11 | 5.65 | 3.30 | 8.00 | — |
| — | 100.10 | 105.00 | 102.55 | +0.86 | 22.1% | 585 | 22.1% | -0.15 | 7.15 | 4.80 | 9.50 | — |
| — | 82.60 | 87.50 | 85.05 | +0.82 | 20.7% | 605 | 20.7% | -0.19 | 9.30 | 7.60 | 11.00 | — |
| — | 66.10 | 71.00 | 68.55 | +0.77 | 19.4% | 625 | 19.4% | -0.25 | 12.70 | 10.40 | 15.00 | — |
| — | 58.60 | 63.50 | 61.05 | +0.73 | 18.8% | 635 | 18.8% | -0.28 | 14.80 | 12.60 | 17.00 | — |
| — | 47.60 | 52.50 | 50.05 | +0.68 | 17.9% | 650 | 17.9% | -0.34 | 18.60 | 16.20 | 21.00 | — |
| — | 44.00 | 48.90 | 46.45 | +0.66 | 17.6% | 655 | 17.6% | -0.36 | 20.20 | 17.90 | 22.50 | — |
| — | 40.60 | 45.50 | 43.05 | +0.63 | 17.4% | 660 | 17.4% | -0.39 | 21.65 | 19.30 | 24.00 | — |
| — | 37.60 | 42.50 | 40.05 | +0.61 | 17.2% | 665 | 17.2% | -0.41 | 23.65 | 21.30 | 26.00 | — |
| — | 34.00 | 39.00 | 36.50 | +0.59 | 16.9% | 670 | 16.9% | -0.44 | 25.50 | 23.00 | 28.00 | — |
| — | 31.60 | 36.50 | 34.05 | +0.56 | 16.7% | 675 | 16.7% | -0.47 | 27.65 | 25.30 | 30.00 | — |
| — | 28.50 | 33.50 | 31.00 | +0.54 | 16.5% | 680 | 16.5% | -0.49 | 29.75 | 27.50 | 32.00 | — |
| — | 26.10 | 31.00 | 28.55 | +0.51 | 16.3% | 685 | 16.3% | -0.52 | 32.20 | 29.90 | 34.50 | — |
| — | 23.20 | 28.00 | 25.60 | +0.49 | 16.1% | 690 | 16.1% | -0.55 | 34.70 | 32.40 | 37.00 | — |
| — | 16.70 | 21.50 | 19.10 | +0.41 | 15.7% | 705 | 15.7% | -0.64 | 43.10 | 40.70 | 45.50 | — |
| — | 13.10 | 18.00 | 15.55 | +0.35 | 15.4% | 715 | 15.4% | -0.70 | 50.05 | 47.60 | 52.50 | — |
| — | 7.80 | 12.00 | 9.90 | +0.26 | 15.1% | 735 | 15.1% | -0.83 | 65.80 | 63.60 | 68.00 | — |
| — | 3.50 | 8.00 | 5.75 | +0.18 | 15.0% | 755 | 15.0% | -0.96 | 84.55 | 82.10 | 87.00 | — |
| — | 0.70 | 5.50 | 3.10 | +0.12 | 15.1% | 775 | 15.1% | -1.00 | 104.55 | 102.10 | 107.00 | — |
| — | — | 5.00 | — | +0.08 | 15.4% | 800 | 15.4% | -1.00 | 129.55 | 127.10 | 132.00 | — |
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.