Spot 666.54
· 252 contratti su 4 scadenze
· fonte ibkr
· catturata 09/10 02:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 135.00 | 139.90 | 137.45 | +0.96 | 26.7% | 535 | 26.7% | -0.04 | — | — | 4.90 | — |
| — | 111.10 | 116.00 | 113.55 | +0.94 | 24.2% | 560 | 24.2% | -0.07 | 2.95 | 0.50 | 5.40 | — |
| — | 92.50 | 97.40 | 94.95 | +0.91 | 22.4% | 580 | 22.4% | -0.09 | 4.05 | 1.60 | 6.50 | — |
| — | 74.50 | 79.40 | 76.95 | +0.87 | 20.8% | 600 | 20.8% | -0.14 | 5.55 | 3.10 | 8.00 | — |
| — | 57.30 | 61.70 | 59.50 | +0.80 | 19.4% | 620 | 19.4% | -0.20 | 8.30 | 6.40 | 10.20 | — |
| — | 48.60 | 53.50 | 51.05 | +0.76 | 18.8% | 630 | 18.8% | -0.25 | 9.55 | 7.10 | 12.00 | — |
| — | 37.10 | 42.00 | 39.55 | +0.69 | 18.0% | 645 | 18.0% | -0.32 | 13.05 | 10.60 | 15.50 | — |
| — | 33.60 | 38.50 | 36.05 | +0.66 | 17.8% | 650 | 17.8% | -0.35 | 14.55 | 12.10 | 17.00 | — |
| — | 30.10 | 35.00 | 32.55 | +0.63 | 17.6% | 655 | 17.6% | -0.38 | 16.05 | 13.60 | 18.50 | — |
| — | 27.10 | 32.00 | 29.55 | +0.60 | 17.4% | 660 | 17.4% | -0.42 | 17.55 | 15.10 | 20.00 | — |
| — | 24.10 | 29.00 | 26.55 | +0.56 | 17.2% | 665 | 17.2% | -0.45 | 19.55 | 17.10 | 22.00 | — |
| — | 21.10 | 26.00 | 23.55 | +0.53 | 17.0% | 670 | 17.0% | -0.48 | 21.55 | 19.10 | 24.00 | — |
| — | 18.10 | 23.00 | 20.55 | +0.50 | 16.8% | 675 | 16.8% | -0.52 | 24.05 | 21.60 | 26.50 | — |
| — | 15.60 | 20.50 | 18.05 | +0.46 | 16.7% | 680 | 16.7% | -0.56 | 26.55 | 24.10 | 29.00 | — |
| — | 13.60 | 18.50 | 16.05 | +0.43 | 16.6% | 685 | 16.6% | -0.59 | 29.55 | 27.10 | 32.00 | — |
| — | 7.80 | 12.50 | 10.15 | +0.33 | 16.3% | 700 | 16.3% | -0.70 | 39.05 | 36.60 | 41.50 | — |
| — | 4.70 | 9.50 | 7.10 | +0.27 | 16.1% | 710 | 16.1% | -0.76 | 46.05 | 43.60 | 48.50 | — |
| — | 0.60 | 5.50 | 3.05 | +0.17 | 16.0% | 730 | 16.0% | -0.88 | 63.55 | 61.10 | 66.00 | — |
| — | — | 4.90 | — | +0.10 | 16.1% | 750 | 16.1% | -0.99 | 83.45 | 81.00 | 85.90 | — |
| — | — | 4.90 | — | +0.06 | 16.4% | 770 | 16.4% | -1.00 | 103.45 | 101.00 | 105.90 | — |
| — | — | 4.90 | — | +0.03 | 16.9% | 795 | 16.9% | -1.00 | 128.45 | 126.00 | 130.90 | — |
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.