Spot 665.86
· 166 contratti su 3 scadenze
· fonte ibkr
· catturata 25/09 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 141.10 | 146.00 | 143.55 | +0.92 | 25.6% | 535 | 25.6% | -0.08 | 3.95 | 1.50 | 6.40 | — |
| — | 118.10 | 123.00 | 120.55 | +0.89 | 23.9% | 560 | 23.9% | -0.12 | 5.45 | 3.00 | 7.90 | — |
| — | 100.10 | 105.00 | 102.55 | +0.86 | 22.5% | 580 | 22.5% | -0.15 | 7.05 | 4.60 | 9.50 | — |
| — | 82.60 | 87.50 | 85.05 | +0.81 | 21.1% | 600 | 21.1% | -0.20 | 9.50 | 7.00 | 12.00 | — |
| — | 66.10 | 71.00 | 68.55 | +0.76 | 19.8% | 620 | 19.8% | -0.26 | 12.55 | 10.10 | 15.00 | — |
| — | 58.60 | 63.50 | 61.05 | +0.72 | 19.2% | 630 | 19.2% | -0.29 | 15.00 | 12.50 | 17.50 | — |
| — | 47.60 | 52.50 | 50.05 | +0.66 | 18.3% | 645 | — | — | 18.55 | 16.10 | 21.00 | — |
| — | 44.10 | 49.00 | 46.55 | — | — | 650 | — | — | 20.05 | 17.60 | 22.50 | — |
| — | 40.60 | 45.50 | 43.05 | — | — | 655 | — | — | 21.95 | 19.50 | 24.40 | — |
| — | 37.60 | 42.50 | 40.05 | — | — | 660 | 17.5% | -0.43 | 23.55 | 21.10 | 26.00 | — |
| — | 34.10 | 39.00 | 36.55 | +0.57 | 17.3% | 665 | 17.3% | -0.45 | 25.55 | 23.10 | 28.00 | — |
| — | 31.10 | 36.00 | 33.55 | +0.55 | 17.1% | 670 | 17.1% | -0.48 | 27.55 | 25.10 | 30.00 | — |
| — | 28.60 | 33.50 | 31.05 | +0.52 | 16.8% | 675 | 16.8% | -0.51 | 29.95 | 27.50 | 32.40 | — |
| — | 25.60 | 30.50 | 28.05 | +0.50 | 16.6% | 680 | 16.6% | -0.54 | 32.05 | 29.60 | 34.50 | — |
| — | 23.10 | 28.00 | 25.55 | +0.47 | 16.4% | 685 | 16.4% | -0.56 | 34.55 | 32.10 | 37.00 | — |
| — | 16.60 | 21.50 | 19.05 | +0.39 | 15.9% | 700 | 15.9% | -0.65 | 43.45 | 41.00 | 45.90 | — |
| — | 12.60 | 17.50 | 15.05 | +0.34 | 15.6% | 710 | 15.6% | -0.71 | 50.00 | 47.50 | 52.50 | — |
| — | 6.60 | 11.50 | 9.05 | +0.25 | 15.2% | 730 | 15.2% | -0.83 | 65.55 | 63.10 | 68.00 | — |
| — | 3.00 | 7.90 | 5.45 | +0.17 | 15.0% | 750 | 15.0% | -0.96 | 84.05 | 81.60 | 86.50 | — |
| — | 0.60 | 5.50 | 3.05 | +0.11 | 15.1% | 770 | 15.1% | -1.00 | 104.05 | 101.60 | 106.50 | — |
| — | — | 5.00 | — | +0.07 | 15.4% | 795 | 15.4% | -1.00 | 129.05 | 126.60 | 131.50 | — |
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.