Spot 665.83
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 125.10 | 134.00 | 129.55 | +0.98 | 39.4% | 540 | 39.4% | -0.02 | — | — | 1.25 | — |
| — | 115.40 | 122.70 | 119.05 | +0.97 | 38.3% | 550 | 38.3% | -0.03 | — | — | 4.60 | — |
| — | 105.60 | 112.90 | 109.25 | +0.96 | 37.2% | 560 | 37.2% | -0.04 | — | — | 1.85 | — |
| — | 95.90 | 103.30 | 99.60 | +0.95 | 36.2% | 570 | 36.2% | -0.05 | — | — | 4.40 | — |
| — | 86.40 | 92.40 | 89.40 | +0.93 | 35.2% | 580 | 35.2% | -0.07 | 1.80 | 0.20 | 3.40 | — |
| — | 77.10 | 83.70 | 80.40 | +0.91 | 34.3% | 590 | 34.3% | -0.09 | 2.12 | 1.40 | 2.85 | — |
| — | 67.70 | 74.40 | 71.05 | +0.88 | 33.5% | 600 | 33.5% | -0.12 | 2.48 | 1.05 | 3.90 | — |
| — | 43.70 | 49.70 | 46.70 | +0.76 | 31.5% | 630 | 31.5% | -0.23 | 8.20 | 7.10 | 9.30 | — |
| — | 36.60 | 43.00 | 39.80 | +0.70 | 31.0% | 640 | 31.0% | -0.29 | 10.85 | 7.10 | 14.60 | — |
| — | 30.50 | 37.00 | 33.75 | +0.65 | 30.6% | 650 | 30.6% | -0.35 | 13.80 | 11.80 | 15.80 | — |
| — | 25.80 | 29.70 | 27.75 | +0.58 | 30.2% | 660 | 30.2% | -0.42 | 18.35 | 16.70 | 20.00 | — |
| — | 19.30 | 24.30 | 21.80 | +0.50 | 30.0% | 670 | 30.0% | -0.50 | 23.80 | 20.10 | 27.50 | — |
| — | 16.20 | 18.60 | 17.40 | +0.43 | 29.8% | 680 | 29.8% | -0.57 | 29.65 | 26.40 | 32.90 | — |
| — | 10.60 | 16.80 | 13.70 | +0.37 | 29.7% | 690 | 29.7% | -0.63 | 35.55 | 32.10 | 39.00 | — |
| — | 6.00 | 14.20 | 10.10 | +0.30 | 29.7% | 700 | 29.7% | -0.71 | 41.85 | 38.70 | 45.00 | — |
| — | 3.30 | 11.10 | 7.20 | +0.25 | 29.8% | 710 | 29.8% | -0.76 | 49.75 | 46.60 | 52.90 | — |
| — | 1.00 | 8.90 | 4.95 | +0.16 | 30.1% | 730 | 30.1% | -0.86 | 65.45 | 62.40 | 68.50 | — |
| — | 0.60 | 3.80 | 2.20 | +0.10 | 30.6% | 750 | 30.6% | -0.92 | 84.50 | 81.30 | 87.70 | — |
| — | — | 2.50 | — | +0.04 | 31.5% | 780 | 31.5% | -0.98 | 113.00 | 109.00 | 117.00 | — |
| — | 0.05 | 2.15 | 1.10 | +0.04 | 31.9% | 790 | 31.9% | -0.99 | 122.95 | 118.90 | 127.00 | — |
| — | — | 2.15 | — | +0.03 | 32.3% | 800 | 32.3% | -1.00 | 133.20 | 129.50 | 136.90 | — |
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.