Spot 666.83
· 168 contratti su 3 scadenze
· fonte ibkr
· catturata 18/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 136.00 | 141.00 | 138.50 | +0.96 | 28.2% | 535 | 28.2% | -0.04 | — | — | 4.40 | — |
| — | 112.00 | 117.00 | 114.50 | +0.94 | 25.4% | 560 | 25.4% | -0.07 | — | — | 4.70 | — |
| — | 93.00 | 98.00 | 95.50 | +0.92 | 23.2% | 580 | 23.2% | -0.09 | 3.35 | 1.00 | 5.70 | — |
| — | 74.50 | 79.50 | 77.00 | +0.88 | 21.1% | 600 | 21.1% | -0.13 | 4.80 | 2.50 | 7.10 | — |
| — | 57.00 | 62.00 | 59.50 | +0.83 | 19.3% | 620 | 19.3% | -0.19 | 6.95 | 4.50 | 9.40 | — |
| — | 48.50 | 53.50 | 51.00 | +0.79 | 18.5% | 630 | 18.5% | -0.23 | 8.45 | 6.00 | 10.90 | — |
| — | 36.60 | 41.50 | 39.05 | +0.72 | 17.5% | 645 | 17.5% | -0.31 | 11.55 | 9.10 | 14.00 | — |
| — | 33.10 | 38.00 | 35.55 | +0.69 | 17.2% | 650 | 17.2% | -0.33 | 12.95 | 10.50 | 15.40 | — |
| — | 29.60 | 34.50 | 32.05 | +0.66 | 16.9% | 655 | 16.9% | -0.36 | 14.45 | 12.00 | 16.90 | — |
| — | 26.10 | 31.00 | 28.55 | +0.63 | 16.6% | 660 | 16.6% | -0.40 | 16.20 | 14.50 | 17.90 | — |
| — | 23.00 | 27.50 | 25.25 | +0.60 | 16.4% | 665 | 16.4% | -0.43 | 17.95 | 15.50 | 20.40 | — |
| — | 20.10 | 25.00 | 22.55 | +0.56 | 16.1% | 670 | 16.1% | -0.47 | 19.95 | 17.50 | 22.40 | — |
| — | 17.60 | 21.70 | 19.65 | +0.53 | 15.9% | 675 | 15.9% | -0.50 | 22.35 | 20.50 | 24.20 | — |
| — | 15.00 | 18.50 | 16.75 | +0.49 | 15.7% | 680 | 15.7% | -0.54 | 24.70 | 22.40 | 27.00 | — |
| — | 12.70 | 16.50 | 14.60 | +0.45 | 15.5% | 685 | 15.5% | -0.58 | 27.35 | 25.20 | 29.50 | — |
| — | 6.10 | 11.00 | 8.55 | +0.34 | 15.2% | 700 | 15.2% | -0.70 | 37.05 | 34.60 | 39.50 | — |
| — | 2.60 | 7.50 | 5.05 | +0.24 | 14.9% | 715 | 14.9% | -0.81 | 49.05 | 46.60 | 51.50 | — |
| — | 0.10 | 5.00 | 2.55 | +0.16 | 14.9% | 730 | 14.9% | -0.91 | 63.45 | 61.00 | 65.90 | — |
| — | — | 5.00 | — | +0.09 | 15.1% | 750 | 15.1% | -1.00 | 83.45 | 81.00 | 85.90 | — |
| — | — | 5.00 | — | +0.04 | 15.8% | 775 | 15.8% | -1.00 | 108.45 | 106.00 | 110.90 | — |
| — | — | 5.00 | — | +0.02 | 16.7% | 800 | 16.7% | -1.00 | 133.45 | 131.00 | 135.90 | — |
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.