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 | |
| — | 175.30 | 182.50 | 178.90 | +0.93 | 36.0% | 500 | 36.0% | -0.07 | 5.47 | 1.85 | 9.10 | — |
| — | 166.60 | 173.80 | 170.20 | +0.92 | 35.7% | 510 | 35.7% | -0.08 | 5.85 | 2.50 | 9.20 | — |
| — | 158.50 | 163.80 | 161.15 | +0.90 | 35.4% | 520 | 35.4% | -0.10 | 6.70 | 3.80 | 9.60 | — |
| — | 149.00 | 156.40 | 152.70 | +0.89 | 35.2% | 530 | 35.2% | -0.11 | 8.70 | 6.00 | 11.40 | — |
| — | 141.00 | 147.80 | 144.40 | +0.87 | 34.9% | 540 | 34.9% | -0.13 | 9.85 | 5.80 | 13.90 | — |
| — | 125.00 | 132.40 | 128.70 | +0.84 | 34.5% | 560 | 34.5% | -0.16 | 13.35 | 9.20 | 17.50 | — |
| — | 109.20 | 117.50 | 113.35 | +0.80 | 34.2% | 580 | 34.2% | -0.21 | 17.85 | 14.70 | 21.00 | — |
| — | 96.70 | 103.20 | 99.95 | +0.75 | 33.9% | 600 | 33.9% | -0.26 | 23.45 | 19.40 | 27.50 | — |
| — | 82.10 | 89.50 | 85.80 | +0.70 | 33.7% | 620 | 33.7% | -0.31 | 31.05 | 27.10 | 35.00 | — |
| — | 70.10 | 78.10 | 74.10 | +0.64 | 33.5% | 640 | 33.5% | -0.36 | 39.10 | 35.80 | 42.40 | — |
| — | 60.60 | 67.40 | 64.00 | +0.59 | 33.4% | 660 | 33.4% | -0.42 | 48.00 | 44.80 | 51.20 | — |
| — | 49.30 | 56.30 | 52.80 | +0.53 | 33.2% | 680 | 33.2% | -0.48 | 58.05 | 55.20 | 60.90 | — |
| — | 41.00 | 48.80 | 44.90 | +0.47 | 33.2% | 700 | 33.2% | -0.54 | 68.95 | 66.00 | 71.90 | — |
| — | 33.00 | 41.30 | 37.15 | +0.42 | 33.1% | 720 | 33.1% | -0.60 | 81.30 | 77.80 | 84.80 | — |
| — | 27.00 | 33.70 | 30.35 | +0.37 | 33.0% | 740 | 33.0% | -0.65 | 94.60 | 91.40 | 97.80 | — |
| — | 21.00 | 28.00 | 24.50 | +0.32 | 33.0% | 760 | 33.0% | -0.70 | 108.55 | 105.00 | 112.10 | — |
| — | 16.20 | 24.70 | 20.45 | +0.28 | 33.0% | 780 | 33.0% | -0.75 | 124.35 | 121.40 | 127.30 | — |
| — | 12.30 | 20.70 | 16.50 | +0.24 | 33.0% | 800 | 33.0% | -0.79 | 141.25 | 137.70 | 144.80 | — |
| — | 10.70 | 17.90 | 14.30 | +0.20 | 33.0% | 820 | 33.0% | -0.84 | 158.55 | 155.00 | 162.10 | — |
| — | 8.70 | 14.70 | 11.70 | +0.17 | 33.1% | 840 | 33.1% | -0.88 | 176.45 | 172.90 | 180.00 | — |
| — | 5.80 | 12.00 | 8.90 | +0.15 | 33.2% | 860 | 33.2% | -0.91 | 194.10 | 191.00 | 197.20 | — |
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.