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 | |
| — | 140.60 | 145.50 | 143.05 | +0.93 | 25.7% | 535 | 25.7% | -0.08 | 3.98 | 1.85 | 6.10 | — |
| — | 117.50 | 122.40 | 119.95 | +0.90 | 24.0% | 560 | 24.0% | -0.11 | 5.40 | 3.30 | 7.50 | — |
| — | 99.50 | 104.40 | 101.95 | +0.87 | 22.6% | 580 | 22.6% | -0.14 | 7.00 | 4.50 | 9.50 | — |
| — | 82.00 | 87.00 | 84.50 | +0.82 | 21.2% | 600 | 21.2% | -0.19 | 9.45 | 7.00 | 11.90 | — |
| — | 65.60 | 70.50 | 68.05 | +0.77 | 19.9% | 620 | 19.9% | -0.25 | 12.55 | 10.10 | 15.00 | — |
| — | 57.60 | 62.50 | 60.05 | +0.73 | 19.2% | 630 | 19.2% | -0.28 | 14.55 | 12.10 | 17.00 | — |
| — | 46.10 | 51.00 | 48.55 | +0.68 | 18.3% | 645 | 18.3% | -0.34 | 18.05 | 15.60 | 20.50 | — |
| — | 42.60 | 47.50 | 45.05 | +0.65 | 18.0% | 650 | 18.0% | -0.37 | 19.55 | 17.10 | 22.00 | — |
| — | 39.60 | 44.50 | 42.05 | +0.63 | 17.8% | 655 | 17.8% | -0.39 | 21.05 | 18.60 | 23.50 | — |
| — | 36.10 | 41.00 | 38.55 | +0.61 | 17.5% | 660 | 17.5% | -0.42 | 23.05 | 20.60 | 25.50 | — |
| — | 33.10 | 38.00 | 35.55 | +0.58 | 17.2% | 665 | 17.2% | -0.44 | 25.05 | 22.60 | 27.50 | — |
| — | 30.10 | 35.00 | 32.55 | +0.56 | 17.0% | 670 | 17.0% | -0.47 | 27.05 | 24.60 | 29.50 | — |
| — | 27.60 | 32.50 | 30.05 | +0.53 | 16.8% | 675 | 16.8% | -0.50 | 29.05 | 26.60 | 31.50 | — |
| — | 24.60 | 29.50 | 27.05 | +0.50 | 16.5% | 680 | 16.5% | -0.53 | 31.55 | 29.10 | 34.00 | — |
| — | 22.10 | 27.00 | 24.55 | +0.48 | 16.3% | 685 | 16.3% | -0.56 | 34.05 | 31.60 | 36.50 | — |
| — | 15.50 | 20.40 | 17.95 | +0.39 | 15.8% | 700 | 15.8% | -0.65 | 42.95 | 40.50 | 45.40 | — |
| — | 11.60 | 16.50 | 14.05 | +0.34 | 15.5% | 710 | 15.5% | -0.71 | 49.50 | 47.00 | 52.00 | — |
| — | 5.60 | 10.50 | 8.05 | +0.24 | 15.1% | 730 | 15.1% | -0.83 | 65.05 | 62.60 | 67.50 | — |
| — | 2.10 | 7.00 | 4.55 | +0.16 | 15.0% | 750 | 15.0% | -0.95 | 83.45 | 81.00 | 85.90 | — |
| — | 0.10 | 5.00 | 2.55 | +0.11 | 15.1% | 770 | 15.1% | -1.00 | 103.45 | 101.00 | 105.90 | — |
| — | — | 4.90 | — | +0.06 | 15.5% | 795 | 15.5% | -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.