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 | |
| — | 156.75 | 163.45 | 160.10 | — | — | 540 | — | — | 19.75 | 19.40 | 20.10 | — |
| — | 141.85 | 148.45 | 145.15 | — | — | 560 | — | — | 24.75 | 24.40 | 25.10 | — |
| — | 128.40 | 134.35 | 131.38 | — | — | 580 | — | — | 30.52 | 30.15 | 30.90 | — |
| — | 116.65 | 122.00 | 119.33 | — | — | 600 | — | — | 37.23 | 36.80 | 37.65 | — |
| — | 109.25 | 115.85 | 112.55 | +0.70 | 42.7% | 610 | 42.7% | -0.31 | 40.95 | 40.55 | 41.35 | — |
| — | 103.85 | 109.90 | 106.88 | +0.68 | 42.6% | 620 | 42.6% | -0.33 | 44.85 | 44.40 | 45.30 | — |
| — | 97.60 | 104.50 | 101.05 | +0.66 | 42.6% | 630 | 42.6% | -0.35 | 48.98 | 48.55 | 49.40 | — |
| — | 92.15 | 97.85 | 95.00 | +0.64 | 42.5% | 640 | 42.5% | -0.37 | 53.45 | 53.00 | 53.90 | — |
| — | 88.40 | 91.25 | 89.83 | +0.62 | 42.4% | 650 | 42.4% | -0.39 | 58.02 | 57.55 | 58.50 | — |
| — | 82.90 | 86.45 | 84.67 | +0.59 | 42.4% | 660 | 42.4% | -0.42 | 62.88 | 62.35 | 63.40 | — |
| — | 78.90 | 81.20 | 80.05 | +0.57 | 42.3% | 670 | 42.3% | -0.44 | 67.95 | 67.40 | 68.50 | — |
| — | 74.35 | 76.15 | 75.25 | +0.55 | 42.3% | 680 | 42.3% | -0.46 | 73.28 | 72.70 | 73.85 | — |
| — | 70.50 | 71.70 | 71.10 | +0.53 | 42.3% | 690 | 42.3% | -0.48 | 78.95 | 78.30 | 79.60 | — |
| — | 66.50 | 67.40 | 66.95 | +0.51 | 42.3% | 700 | 42.3% | -0.50 | 84.60 | 84.00 | 85.20 | — |
| — | 62.30 | 63.45 | 62.88 | +0.49 | 42.3% | 710 | 42.3% | -0.53 | 90.70 | 89.95 | 91.45 | — |
| — | 58.75 | 59.90 | 59.33 | +0.47 | 42.2% | 720 | 42.2% | -0.55 | 96.90 | 96.10 | 97.70 | — |
| — | 55.25 | 56.15 | 55.70 | +0.45 | 42.2% | 730 | 42.2% | -0.57 | 103.22 | 102.30 | 104.15 | — |
| — | 51.85 | 52.70 | 52.27 | +0.43 | 42.3% | 740 | 42.3% | -0.59 | 110.03 | 108.45 | 111.60 | — |
| — | 45.70 | 46.45 | 46.08 | +0.39 | 42.3% | 760 | 42.3% | -0.63 | 123.85 | 121.15 | 126.55 | — |
| — | 40.10 | 41.15 | 40.62 | +0.36 | 42.3% | 780 | 42.3% | -0.67 | 138.43 | 134.65 | 142.20 | — |
| — | 35.20 | 36.30 | 35.75 | +0.33 | 42.4% | 800 | 42.4% | -0.70 | 153.78 | 151.20 | 156.35 | — |
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.