Spot 672.18
· 256 contratti su 4 scadenze
· fonte ibkr
· catturata 06/10 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 113.50 | 118.40 | 115.95 | +0.97 | 28.4% | 560 | 28.4% | -0.03 | — | — | 4.90 | — |
| — | 108.50 | 113.40 | 110.95 | +0.97 | 27.5% | 565 | — | — | — | — | 4.90 | — |
| — | 104.00 | 108.60 | 106.30 | +0.97 | 26.6% | 570 | 26.6% | -0.03 | — | — | 4.90 | — |
| — | 99.00 | 103.60 | 101.30 | +0.97 | 25.8% | 575 | 25.8% | -0.04 | — | — | 2.50 | — |
| — | 94.00 | 98.90 | 96.45 | +0.96 | 25.0% | 580 | 25.0% | -0.04 | — | — | 4.90 | — |
| — | 89.00 | 93.90 | 91.45 | +0.96 | 24.3% | 585 | 24.3% | -0.04 | — | — | 4.90 | — |
| — | 84.50 | 89.10 | 86.80 | +0.95 | 23.6% | 590 | 23.6% | -0.05 | — | — | 4.90 | — |
| — | 79.50 | 84.40 | 81.95 | +0.95 | 22.9% | 595 | 22.9% | -0.05 | — | — | 4.90 | — |
| — | 74.50 | 79.40 | 76.95 | +0.94 | 22.3% | 600 | 22.3% | -0.06 | — | — | 2.20 | — |
| — | 70.00 | 74.60 | 72.30 | +0.93 | 21.6% | 605 | 21.6% | -0.07 | — | — | 4.90 | — |
| — | 65.00 | 69.90 | 67.45 | +0.92 | 21.1% | 610 | 21.1% | -0.08 | 2.52 | 0.05 | 5.00 | — |
| — | 60.50 | 65.40 | 62.95 | +0.91 | 20.5% | 615 | 20.5% | -0.09 | 2.55 | 0.10 | 5.00 | — |
| — | 56.00 | 60.60 | 58.30 | +0.90 | 20.0% | 620 | 20.0% | -0.11 | 3.00 | 0.50 | 5.50 | — |
| — | 51.10 | 56.00 | 53.55 | +0.88 | 19.4% | 625 | 19.4% | -0.12 | 2.50 | 0.50 | 4.50 | — |
| — | 46.60 | 51.50 | 49.05 | +0.86 | 18.9% | 630 | 18.9% | -0.14 | 3.55 | 1.10 | 6.00 | — |
| — | 42.50 | 47.10 | 44.80 | +0.84 | 18.5% | 635 | 18.5% | -0.16 | 4.55 | 2.10 | 7.00 | — |
| — | 38.00 | 42.80 | 40.40 | +0.81 | 18.0% | 640 | 18.0% | -0.19 | 5.10 | 3.30 | 6.90 | — |
| — | 34.00 | 38.80 | 36.40 | +0.78 | 17.6% | 645 | 17.6% | -0.22 | 6.05 | 3.60 | 8.50 | — |
| — | 30.00 | 34.70 | 32.35 | +0.75 | 17.1% | 650 | 17.1% | -0.26 | 6.90 | 5.30 | 8.50 | — |
| — | 26.00 | 30.90 | 28.45 | +0.71 | 16.7% | 655 | 16.7% | -0.29 | 8.05 | 5.60 | 10.50 | — |
| — | 22.50 | 27.10 | 24.80 | +0.67 | 16.3% | 660 | 16.3% | -0.34 | 9.20 | 6.90 | 11.50 | — |
| — | 19.00 | 23.90 | 21.45 | +0.62 | 16.0% | 665 | 16.0% | -0.39 | 11.20 | 8.90 | 13.50 | — |
| — | 15.60 | 20.50 | 18.05 | +0.57 | 15.7% | 670 | 15.7% | -0.44 | 12.80 | 10.60 | 15.00 | — |
| — | 14.20 | 17.40 | 15.80 | +0.52 | 15.4% | 675 | 15.4% | -0.49 | 15.35 | 13.20 | 17.50 | — |
| — | 10.80 | 14.70 | 12.75 | +0.47 | 15.1% | 680 | 15.1% | -0.55 | 17.30 | 15.10 | 19.50 | — |
| — | 8.90 | 12.40 | 10.65 | +0.41 | 14.8% | 685 | 14.8% | -0.61 | 19.80 | 17.70 | 21.90 | — |
| — | 7.30 | 10.40 | 8.85 | +0.36 | 14.7% | 690 | 14.7% | -0.67 | 23.20 | 20.90 | 25.50 | — |
| — | 5.50 | 8.40 | 6.95 | +0.30 | 14.5% | 695 | 14.5% | -0.73 | 26.60 | 24.20 | 29.00 | — |
| — | 4.30 | 6.60 | 5.45 | — | — | 700 | 14.4% | -0.79 | 30.20 | 27.90 | 32.50 | — |
| — | 2.60 | 6.00 | 4.30 | +0.21 | 14.4% | 705 | 14.4% | -0.84 | 34.15 | 31.80 | 36.50 | — |
| — | 0.60 | 5.50 | 3.05 | — | — | 710 | 14.4% | -0.88 | 38.55 | 36.10 | 41.00 | — |
| 6 | 0.10 | 5.00 | 2.55 | +0.14 | 14.4% | 715 | 14.4% | -0.92 | 43.05 | 40.60 | 45.50 | 0 |
| — | — | 4.90 | — | +0.12 | 14.6% | 720 | 14.6% | -0.95 | 47.55 | 45.10 | 50.00 | 0 |
| 5 | 0.10 | 4.00 | 2.05 | +0.10 | 14.8% | 725 | 14.8% | -0.98 | 52.65 | 50.30 | 55.00 | 0 |
| 0 | 0.15 | 1.40 | 0.78 | +0.08 | 15.2% | 730 | 15.2% | -1.00 | 57.65 | 55.30 | 60.00 | 0 |
| 0 | 0.05 | 1.15 | 0.60 | +0.07 | 15.6% | 735 | 15.6% | -1.00 | 62.65 | 60.30 | 65.00 | 0 |
| 11 | 0.05 | 2.45 | 1.25 | +0.06 | 16.1% | 740 | 16.1% | -1.00 | 67.55 | 65.10 | 70.00 | 0 |
| 0 | — | 4.90 | — | +0.05 | 16.7% | 745 | 16.7% | -1.00 | 72.55 | 70.10 | 75.00 | 0 |
| 0 | — | 4.90 | — | +0.05 | 17.5% | 750 | 17.5% | -1.00 | 77.65 | 75.30 | 80.00 | 0 |
| 0 | — | 4.90 | — | +0.05 | 18.4% | 755 | 18.4% | -1.00 | 82.55 | 80.10 | 85.00 | 0 |
| 0 | — | 4.90 | — | +0.05 | 19.4% | 760 | 19.4% | -1.00 | 87.55 | 85.10 | 90.00 | 0 |
| 0 | — | 4.90 | — | +0.05 | 20.6% | 765 | 20.6% | -1.00 | 92.55 | 90.10 | 95.00 | 0 |
| 0 | — | 4.90 | — | +0.05 | 21.9% | 770 | 21.9% | -1.00 | 97.65 | 95.30 | 100.00 | 0 |
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.