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 | |
| — | 142.50 | 147.40 | 144.95 | +0.92 | 25.9% | 540 | 25.9% | -0.08 | 4.90 | 2.50 | 7.30 | — |
| — | 119.50 | 124.50 | 122.00 | +0.90 | 24.0% | 565 | 24.0% | -0.11 | 6.15 | 3.80 | 8.50 | — |
| — | 101.50 | 106.10 | 103.80 | +0.86 | 22.5% | 585 | 22.5% | -0.14 | 7.55 | 5.10 | 10.00 | — |
| — | 83.50 | 88.40 | 85.95 | +0.82 | 21.0% | 605 | 21.0% | -0.18 | 9.55 | 7.10 | 12.00 | — |
| — | 66.50 | 71.40 | 68.95 | +0.77 | 19.7% | 625 | 19.7% | -0.24 | 12.55 | 10.10 | 15.00 | — |
| — | 58.50 | 63.40 | 60.95 | +0.74 | 19.0% | 635 | 19.0% | -0.28 | 14.25 | 12.00 | 16.50 | — |
| — | 47.10 | 52.00 | 49.55 | +0.68 | 18.1% | 650 | 18.1% | -0.34 | 17.80 | 15.60 | 20.00 | — |
| — | 43.60 | 48.50 | 46.05 | +0.66 | 17.8% | 655 | 17.8% | -0.36 | 19.15 | 16.80 | 21.50 | — |
| — | 40.50 | 45.10 | 42.80 | +0.64 | 17.5% | 660 | 17.5% | -0.39 | 21.05 | 18.60 | 23.50 | — |
| — | 37.00 | 41.90 | 39.45 | +0.61 | 17.3% | 665 | 17.3% | -0.41 | 22.65 | 20.30 | 25.00 | — |
| — | 34.00 | 38.90 | 36.45 | +0.59 | 17.0% | 670 | 17.0% | -0.44 | 24.65 | 22.30 | 27.00 | — |
| — | 31.00 | 35.80 | 33.40 | +0.56 | 16.8% | 675 | 16.8% | -0.47 | 26.65 | 24.30 | 29.00 | — |
| — | 28.10 | 33.00 | 30.55 | +0.54 | 16.6% | 680 | 16.6% | -0.49 | 28.75 | 26.50 | 31.00 | — |
| — | 25.50 | 30.30 | 27.90 | +0.51 | 16.4% | 685 | 16.4% | -0.52 | 31.05 | 28.60 | 33.50 | — |
| — | 23.00 | 27.90 | 25.45 | +0.48 | 16.2% | 690 | 16.2% | -0.55 | 33.55 | 31.10 | 36.00 | — |
| — | 16.00 | 20.70 | 18.35 | +0.40 | 15.7% | 705 | 15.7% | -0.64 | 42.15 | 39.80 | 44.50 | — |
| — | 10.50 | 15.30 | 12.90 | +0.32 | 15.3% | 720 | 15.3% | -0.73 | 52.15 | 49.80 | 54.50 | — |
| — | 6.00 | 11.00 | 8.50 | +0.25 | 15.1% | 735 | 15.1% | -0.82 | 64.05 | 61.60 | 66.50 | — |
| — | 2.10 | 7.00 | 4.55 | +0.17 | 15.0% | 755 | 15.0% | -0.94 | 82.55 | 80.10 | 85.00 | — |
| — | 0.10 | 5.00 | 2.55 | +0.10 | 15.2% | 780 | — | — | 107.65 | 105.30 | 110.00 | — |
| — | — | 4.90 | — | — | — | 805 | 15.7% | -1.00 | 132.55 | 130.10 | 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.