Spot 669.79
· 254 contratti su 4 scadenze
· fonte ibkr
· catturata 10/10 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 139.00 | 143.90 | 141.45 | +0.93 | 25.4% | 540 | — | — | 3.95 | 1.50 | 6.40 | — |
| — | 116.00 | 120.90 | 118.45 | — | — | 565 | 23.7% | -0.11 | 5.45 | 3.00 | 7.90 | — |
| — | 98.00 | 102.90 | 100.45 | +0.86 | 22.4% | 585 | 22.4% | -0.14 | 7.45 | 5.00 | 9.90 | — |
| — | 80.50 | 85.40 | 82.95 | +0.82 | 21.0% | 605 | 21.0% | -0.19 | 9.45 | 7.00 | 11.90 | — |
| — | 63.60 | 68.50 | 66.05 | +0.76 | 19.7% | 625 | 19.7% | -0.25 | 12.55 | 10.10 | 15.00 | — |
| — | 56.10 | 61.00 | 58.55 | +0.73 | 19.0% | 635 | 19.0% | -0.29 | 14.55 | 12.10 | 17.00 | — |
| — | 45.10 | 50.00 | 47.55 | +0.67 | 18.1% | 650 | 18.1% | -0.35 | 18.55 | 16.10 | 21.00 | — |
| — | 41.60 | 46.50 | 44.05 | +0.65 | 17.8% | 655 | 17.8% | -0.37 | 20.05 | 17.60 | 22.50 | — |
| — | 38.10 | 43.00 | 40.55 | +0.62 | 17.5% | 660 | 17.5% | -0.40 | 21.55 | 19.10 | 24.00 | — |
| — | 35.10 | 40.00 | 37.55 | +0.60 | 17.3% | 665 | 17.3% | -0.42 | 23.55 | 21.10 | 26.00 | — |
| — | 32.00 | 37.00 | 34.50 | +0.57 | 17.0% | 670 | 17.0% | -0.45 | 25.55 | 23.10 | 28.00 | — |
| — | 29.10 | 34.00 | 31.55 | +0.55 | 16.8% | 675 | 16.8% | -0.48 | 27.55 | 25.10 | 30.00 | — |
| — | 26.10 | 31.00 | 28.55 | +0.52 | 16.5% | 680 | 16.5% | -0.51 | 30.05 | 27.60 | 32.50 | — |
| — | 23.50 | 28.50 | 26.00 | +0.49 | 16.3% | 685 | 16.3% | -0.54 | 32.45 | 30.00 | 34.90 | — |
| — | 21.00 | 26.00 | 23.50 | +0.47 | 16.1% | 690 | 16.1% | -0.57 | 35.05 | 32.60 | 37.50 | — |
| — | 14.50 | 19.40 | 16.95 | +0.38 | 15.6% | 705 | 15.6% | -0.66 | 44.00 | 41.50 | 46.50 | — |
| — | 11.50 | 14.80 | 13.15 | +0.33 | 15.3% | 715 | 15.3% | -0.72 | 50.70 | 48.70 | 52.70 | — |
| — | 5.10 | 10.00 | 7.55 | +0.23 | 14.9% | 735 | 14.9% | -0.84 | 66.55 | 64.10 | 69.00 | — |
| — | 1.60 | 6.50 | 4.05 | +0.15 | 14.8% | 755 | 14.8% | -0.96 | 85.05 | 82.60 | 87.50 | — |
| — | 0.35 | 3.00 | 1.68 | +0.10 | 14.9% | 775 | 14.9% | -1.00 | 105.05 | 102.60 | 107.50 | — |
| — | — | 4.90 | — | +0.06 | 15.5% | 800 | 15.5% | -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.