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 | |
| 4 | 136.50 | 141.40 | 138.95 | +0.96 | 26.8% | 540 | 26.8% | -0.05 | — | — | 4.90 | — |
| — | 112.50 | 117.40 | 114.95 | +0.94 | 24.1% | 565 | 24.1% | -0.07 | 2.95 | 0.50 | 5.40 | — |
| — | 94.00 | 98.60 | 96.30 | +0.91 | 22.2% | 585 | 22.2% | -0.10 | 3.95 | 1.50 | 6.40 | — |
| — | 75.50 | 80.40 | 77.95 | +0.87 | 20.5% | 605 | 20.5% | -0.14 | 5.60 | 3.20 | 8.00 | — |
| — | 58.00 | 62.90 | 60.45 | — | — | 625 | 19.0% | -0.20 | 8.00 | 5.50 | 10.50 | — |
| — | 49.50 | 54.40 | 51.95 | +0.77 | 18.4% | 635 | 18.4% | -0.24 | 9.55 | 7.10 | 12.00 | — |
| — | 38.00 | 42.80 | 40.40 | +0.70 | 17.6% | 650 | 17.6% | -0.32 | 12.80 | 10.60 | 15.00 | — |
| — | 34.50 | 39.10 | 36.80 | — | — | 655 | 17.3% | -0.35 | 14.25 | 12.00 | 16.50 | — |
| — | 31.30 | 35.30 | 33.30 | — | — | 660 | 17.1% | -0.38 | 16.15 | 14.30 | 18.00 | — |
| — | 28.20 | 32.50 | 30.35 | +0.60 | 16.9% | 665 | 16.9% | -0.41 | 17.30 | 15.90 | 18.70 | — |
| — | 25.40 | 29.00 | 27.20 | +0.57 | 16.7% | 670 | 16.7% | -0.44 | 19.65 | 17.80 | 21.50 | — |
| — | 21.50 | 26.00 | 23.75 | +0.54 | 16.5% | 675 | 16.5% | -0.48 | 21.25 | 19.00 | 23.50 | — |
| — | 19.20 | 23.30 | 21.25 | +0.50 | 16.4% | 680 | 16.4% | -0.52 | 23.75 | 21.50 | 26.00 | — |
| — | 16.20 | 21.00 | 18.60 | +0.47 | 16.2% | 685 | 16.2% | -0.55 | 26.05 | 23.60 | 28.50 | — |
| — | 14.00 | 18.80 | 16.40 | +0.43 | 16.1% | 690 | 16.1% | -0.59 | 28.55 | 26.10 | 31.00 | — |
| — | 8.10 | 13.00 | 10.55 | +0.33 | 15.8% | 705 | 15.8% | -0.69 | 38.05 | 35.60 | 40.50 | — |
| — | 3.60 | 8.50 | 6.05 | +0.24 | 15.7% | 720 | 15.7% | -0.79 | 49.55 | 47.10 | 52.00 | — |
| — | 1.10 | 6.00 | 3.55 | +0.17 | 15.7% | 735 | 15.7% | -0.88 | 63.05 | 60.60 | 65.50 | — |
| — | 0.10 | 5.00 | 2.55 | +0.10 | 15.8% | 755 | 15.8% | -0.98 | 82.55 | 80.10 | 85.00 | — |
| — | — | 4.90 | — | +0.05 | 16.3% | 780 | 16.3% | -1.00 | 107.55 | 105.10 | 110.00 | — |
| — | — | 4.90 | — | +0.03 | 17.0% | 805 | 17.0% | -1.00 | 132.65 | 130.30 | 135.00 | — |
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.