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 | |
| — | 140.50 | 145.20 | 142.85 | +0.92 | 25.4% | 540 | 25.4% | -0.08 | 4.95 | 2.50 | 7.40 | — |
| — | 117.50 | 122.10 | 119.80 | +0.89 | 23.7% | 565 | 23.7% | -0.11 | 6.45 | 4.00 | 8.90 | — |
| — | 99.50 | 104.10 | 101.80 | +0.86 | 22.3% | 585 | 22.3% | -0.15 | 7.95 | 5.50 | 10.40 | — |
| — | 81.50 | 86.40 | 83.95 | +0.82 | 20.9% | 605 | 20.9% | -0.19 | 9.95 | 7.50 | 12.40 | — |
| — | 65.00 | 69.90 | 67.45 | +0.76 | 19.6% | 625 | 19.6% | -0.25 | 12.95 | 10.50 | 15.40 | — |
| — | 57.00 | 61.90 | 59.45 | +0.73 | 19.0% | 635 | 19.0% | -0.29 | 14.95 | 12.50 | 17.40 | — |
| — | 45.60 | 50.50 | 48.05 | +0.67 | 18.1% | 650 | 18.1% | -0.35 | 18.55 | 16.10 | 21.00 | — |
| — | 42.10 | 47.00 | 44.55 | +0.65 | 17.8% | 655 | 17.8% | -0.37 | 20.05 | 17.60 | 22.50 | — |
| — | 39.10 | 44.00 | 41.55 | +0.62 | 17.5% | 660 | 17.5% | -0.40 | 22.00 | 19.50 | 24.50 | — |
| — | 35.60 | 40.50 | 38.05 | +0.60 | 17.3% | 665 | 17.3% | -0.42 | 23.55 | 21.10 | 26.00 | — |
| — | 32.60 | 37.50 | 35.05 | +0.57 | 17.1% | 670 | 17.1% | -0.45 | 25.55 | 23.10 | 28.00 | — |
| — | 29.60 | 34.50 | 32.05 | +0.55 | 16.8% | 675 | 16.8% | -0.48 | 27.95 | 25.50 | 30.40 | — |
| — | 27.10 | 32.00 | 29.55 | +0.52 | 16.6% | 680 | 16.6% | -0.51 | 30.05 | 27.60 | 32.50 | — |
| — | 24.50 | 29.40 | 26.95 | +0.50 | 16.4% | 685 | 16.4% | -0.54 | 32.55 | 30.10 | 35.00 | — |
| — | 22.00 | 26.90 | 24.45 | +0.47 | 16.2% | 690 | 16.2% | -0.57 | 35.05 | 32.60 | 37.50 | — |
| — | 15.10 | 20.00 | 17.55 | +0.39 | 15.7% | 705 | 15.7% | -0.66 | 44.00 | 41.50 | 46.50 | — |
| — | 11.10 | 16.00 | 13.55 | +0.33 | 15.4% | 715 | 15.4% | -0.72 | 50.55 | 48.10 | 53.00 | — |
| — | 5.10 | 10.00 | 7.55 | +0.24 | 15.1% | 735 | 15.1% | -0.84 | 66.05 | 63.60 | 68.50 | — |
| — | 1.60 | 6.50 | 4.05 | +0.16 | 15.0% | 755 | 15.0% | -0.96 | 85.05 | 82.60 | 87.50 | — |
| — | 0.10 | 5.00 | 2.55 | +0.11 | 15.1% | 775 | 15.1% | -1.00 | 105.05 | 102.60 | 107.50 | — |
| — | — | 4.90 | — | +0.07 | 15.6% | 800 | 15.6% | -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.