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 | |
| — | 137.10 | 142.00 | 139.55 | +0.95 | 27.5% | 535 | 27.5% | -0.06 | — | — | 4.50 | — |
| — | 113.50 | 118.40 | 115.95 | +0.93 | 24.7% | 560 | 24.7% | -0.08 | 3.40 | 1.00 | 5.80 | — |
| — | 95.00 | 99.90 | 97.45 | +0.90 | 22.7% | 580 | 22.7% | -0.11 | 4.70 | 3.10 | 6.30 | — |
| — | 77.00 | 81.90 | 79.45 | +0.86 | 20.9% | 600 | 20.9% | -0.15 | 6.45 | 4.00 | 8.90 | — |
| — | 59.50 | 64.40 | 61.95 | +0.81 | 19.3% | 620 | 19.3% | -0.21 | 8.95 | 6.50 | 11.40 | — |
| — | 51.50 | 56.40 | 53.95 | +0.77 | 18.6% | 630 | 18.6% | -0.25 | 10.45 | 8.00 | 12.90 | — |
| — | 40.00 | 44.90 | 42.45 | +0.70 | 17.7% | 645 | 17.7% | -0.32 | 13.95 | 11.50 | 16.40 | — |
| — | 36.50 | 41.40 | 38.95 | +0.67 | 17.4% | 650 | 17.4% | -0.35 | 15.45 | 13.00 | 17.90 | — |
| — | 33.00 | 37.90 | 35.45 | +0.65 | 17.1% | 655 | 17.1% | -0.37 | 16.95 | 14.50 | 19.40 | — |
| — | 29.60 | 34.50 | 32.05 | +0.62 | 16.9% | 660 | 16.9% | -0.40 | 18.70 | 16.80 | 20.60 | — |
| — | 26.50 | 31.00 | 28.75 | +0.59 | 16.7% | 665 | 16.7% | -0.43 | 20.55 | 18.70 | 22.40 | — |
| — | 23.90 | 28.00 | 25.95 | +0.56 | 16.4% | 670 | 16.4% | -0.46 | 22.65 | 20.70 | 24.60 | — |
| — | 21.20 | 25.50 | 23.35 | +0.52 | 16.3% | 675 | 16.3% | -0.50 | 24.70 | 22.40 | 27.00 | — |
| — | 18.70 | 22.30 | 20.50 | +0.49 | 16.1% | 680 | 16.1% | -0.53 | 27.35 | 25.40 | 29.30 | — |
| — | 16.30 | 20.20 | 18.25 | +0.46 | 15.9% | 685 | 15.9% | -0.56 | 29.75 | 27.50 | 32.00 | — |
| — | 9.10 | 14.00 | 11.55 | +0.36 | 15.5% | 700 | 15.5% | -0.66 | 38.55 | 36.10 | 41.00 | — |
| — | 6.00 | 9.00 | 7.50 | +0.27 | 15.3% | 715 | 15.3% | -0.76 | 50.25 | 48.00 | 52.50 | — |
| — | 1.60 | 6.50 | 4.05 | +0.20 | 15.2% | 730 | 15.2% | -0.85 | 63.55 | 61.10 | 66.00 | — |
| — | 0.10 | 5.00 | 2.55 | +0.12 | 15.2% | 750 | 15.2% | -0.97 | 83.45 | 81.00 | 85.90 | — |
| — | — | 5.00 | — | +0.07 | 15.6% | 775 | 15.6% | -1.00 | 108.45 | 106.00 | 110.90 | — |
| — | — | 5.00 | — | +0.04 | 16.2% | 800 | 16.2% | -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.