Spot 670.45
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 136.35 | 140.25 | 138.30 | +0.96 | 44.0% | 535 | 44.0% | -0.04 | 1.13 | 1.07 | 1.19 | — |
| — | 126.00 | 132.30 | 129.15 | +0.95 | 43.2% | 545 | 43.2% | -0.05 | 1.48 | 1.40 | 1.55 | — |
| — | 104.05 | 106.40 | 105.22 | +0.91 | 41.4% | 570 | 41.4% | -0.09 | 2.97 | 2.94 | 3.00 | — |
| — | 88.45 | 92.35 | 90.40 | +0.88 | 40.7% | 585 | 40.7% | -0.12 | 4.42 | 4.35 | 4.50 | — |
| — | 77.80 | 79.15 | 78.47 | +0.84 | 40.0% | 600 | 40.0% | -0.17 | 6.47 | 6.45 | 6.50 | — |
| — | 73.20 | 75.05 | 74.12 | +0.82 | 39.8% | 605 | 39.8% | -0.18 | 7.35 | 7.25 | 7.45 | — |
| — | 58.60 | 59.20 | 58.90 | +0.74 | 39.2% | 625 | 39.2% | -0.26 | 11.75 | 11.65 | 11.85 | — |
| — | 55.15 | 55.75 | 55.45 | +0.71 | 39.1% | 630 | 39.1% | -0.29 | 13.15 | 13.05 | 13.25 | — |
| — | 51.80 | 52.05 | 51.92 | +0.69 | 39.0% | 635 | 39.0% | -0.31 | 14.62 | 14.55 | 14.70 | — |
| — | 48.50 | 48.70 | 48.60 | +0.67 | 39.0% | 640 | 39.0% | -0.34 | 16.25 | 16.15 | 16.35 | — |
| — | 44.90 | 45.50 | 45.20 | +0.64 | 38.7% | 645 | 38.7% | -0.36 | 18.05 | 17.95 | 18.15 | — |
| — | 41.95 | 42.35 | 42.15 | +0.62 | 38.6% | 650 | 38.6% | -0.39 | 19.90 | 19.80 | 20.00 | — |
| — | 39.10 | 39.40 | 39.25 | +0.59 | 38.7% | 655 | 38.7% | -0.41 | 22.00 | 21.85 | 22.15 | 159 |
| — | 36.15 | 36.55 | 36.35 | — | — | 660 | — | — | 24.12 | 24.00 | 24.25 | — |
| — | 33.55 | 33.85 | 33.70 | — | — | 665 | — | — | 26.48 | 26.30 | 26.65 | — |
| — | 31.10 | 31.30 | 31.20 | — | — | 670 | — | — | 28.90 | 28.75 | 29.05 | — |
| — | 28.65 | 28.90 | 28.77 | — | — | 675 | — | — | 31.50 | 31.35 | 31.65 | — |
| — | 26.35 | 26.55 | 26.45 | — | — | 680 | — | — | 34.27 | 34.10 | 34.45 | — |
| — | 24.25 | 24.45 | 24.35 | — | — | 685 | — | — | 37.15 | 36.95 | 37.35 | — |
| — | 22.25 | 22.45 | 22.35 | — | — | 690 | — | — | 40.17 | 39.95 | 40.40 | — |
| — | 20.40 | 20.60 | 20.50 | — | — | 695 | — | — | 43.27 | 43.05 | 43.50 | — |
| — | 18.65 | 18.85 | 18.75 | — | — | 700 | — | — | 46.48 | 46.35 | 46.60 | — |
| — | 17.05 | 17.25 | 17.15 | — | — | 705 | — | — | 49.98 | 49.75 | 50.20 | — |
| — | 15.65 | 15.75 | 15.70 | — | — | 710 | — | — | 53.52 | 53.15 | 53.90 | — |
| — | 10.70 | 10.80 | 10.75 | — | — | 730 | — | — | 68.72 | 68.35 | 69.10 | — |
| — | 9.70 | 9.85 | 9.78 | — | — | 735 | — | — | 72.80 | 72.35 | 73.25 | — |
| — | 7.25 | 7.35 | 7.30 | — | — | 750 | — | — | 85.40 | 83.70 | 87.10 | — |
| — | 6.55 | 6.65 | 6.60 | — | — | 755 | — | — | 89.45 | 86.10 | 92.80 | — |
| — | 5.35 | 5.45 | 5.40 | — | — | 765 | — | — | 98.62 | 94.65 | 102.60 | — |
| — | 4.35 | 4.45 | 4.40 | — | — | 775 | — | — | 107.28 | 103.75 | 110.80 | — |
| — | 3.90 | 4.00 | 3.95 | — | — | 780 | — | — | 112.22 | 108.40 | 116.05 | — |
| — | 3.20 | 3.30 | 3.25 | — | — | 790 | — | — | 121.90 | 118.40 | 125.40 | — |
| — | 2.65 | 2.67 | 2.66 | — | — | 800 | — | — | 131.32 | 127.75 | 134.90 | — |
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.