Spot 669.77
· 254 contratti su 4 scadenze
· fonte ibkr
· catturata 03/10 04:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 133.00 | 137.90 | 135.45 | +0.96 | 28.4% | 540 | 28.4% | -0.04 | — | — | 4.90 | — |
| — | 109.00 | 113.90 | 111.45 | +0.95 | 25.5% | 565 | 25.5% | -0.06 | — | — | 4.90 | — |
| — | 90.00 | 94.90 | 92.45 | +0.92 | 23.2% | 585 | 23.2% | -0.09 | 2.95 | 0.50 | 5.40 | — |
| — | 71.00 | 75.90 | 73.45 | +0.88 | 21.1% | 605 | 21.1% | -0.13 | 4.45 | 2.00 | 6.90 | — |
| — | 53.50 | 58.40 | 55.95 | +0.82 | 19.3% | 625 | 19.3% | -0.19 | 6.45 | 4.00 | 8.90 | — |
| — | 45.00 | 49.90 | 47.45 | +0.78 | 18.5% | 635 | 18.5% | -0.24 | 7.95 | 5.50 | 10.40 | — |
| — | 33.00 | 37.90 | 35.45 | +0.70 | 17.5% | 650 | 17.5% | -0.32 | 11.05 | 8.60 | 13.50 | — |
| — | 29.50 | 34.40 | 31.95 | +0.67 | 17.2% | 655 | 17.2% | -0.35 | 12.65 | 10.60 | 14.70 | — |
| — | 26.20 | 30.90 | 28.55 | +0.63 | 16.9% | 660 | 16.9% | -0.39 | 14.10 | 11.90 | 16.30 | — |
| — | 23.20 | 27.30 | 25.25 | +0.60 | 16.7% | 665 | 16.7% | -0.43 | 15.80 | 14.30 | 17.30 | — |
| — | 19.60 | 24.50 | 22.05 | +0.56 | 16.4% | 670 | 16.4% | -0.47 | 17.95 | 15.50 | 20.40 | — |
| — | 17.10 | 22.00 | 19.55 | +0.52 | 16.2% | 675 | 16.2% | -0.51 | 20.10 | 17.70 | 22.50 | — |
| — | 15.00 | 18.60 | 16.80 | +0.48 | 16.1% | 680 | 16.1% | -0.55 | 22.55 | 20.10 | 25.00 | — |
| — | 12.00 | 16.90 | 14.45 | +0.44 | 15.9% | 685 | 15.9% | -0.59 | 25.05 | 22.60 | 27.50 | — |
| — | 9.60 | 14.50 | 12.05 | +0.40 | 15.8% | 690 | 15.8% | -0.63 | 28.05 | 25.60 | 30.50 | — |
| — | 4.60 | 9.50 | 7.05 | +0.29 | 15.6% | 705 | 15.6% | -0.75 | 38.55 | 36.10 | 41.00 | — |
| — | 2.10 | 7.00 | 4.55 | +0.22 | 15.6% | 715 | 15.6% | -0.82 | 46.55 | 44.10 | 49.00 | — |
| — | 0.10 | 5.00 | 2.55 | +0.13 | 15.8% | 735 | 15.8% | -0.95 | 65.05 | 62.60 | 67.50 | — |
| — | — | 4.90 | — | +0.07 | 16.3% | 755 | 16.3% | -1.00 | 85.05 | 82.60 | 87.50 | — |
| — | — | 4.90 | — | +0.04 | 17.2% | 775 | 17.2% | -1.00 | 105.05 | 102.60 | 107.50 | — |
| — | — | 4.90 | — | +0.02 | 18.6% | 800 | 18.6% | -1.00 | 130.05 | 127.60 | 132.50 | — |
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.