Spot 667.11
· 254 contratti su 4 scadenze
· fonte ibkr
· catturata 13/10 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 108.00 | 112.90 | 110.45 | +0.97 | 29.0% | 560 | 29.0% | -0.03 | — | — | 4.90 | — |
| — | 103.00 | 107.90 | 105.45 | +0.97 | 28.0% | 565 | 28.0% | -0.03 | — | — | 4.90 | — |
| — | 98.00 | 102.90 | 100.45 | +0.97 | 27.1% | 570 | 27.1% | -0.03 | — | — | 4.90 | — |
| — | 93.00 | 97.90 | 95.45 | +0.97 | 26.3% | 575 | 26.3% | -0.03 | — | — | 4.90 | — |
| — | 88.50 | 93.40 | 90.95 | +0.96 | 25.5% | 580 | 25.5% | -0.04 | — | — | 4.90 | — |
| — | 83.50 | 88.40 | 85.95 | +0.96 | 24.8% | 585 | 24.8% | -0.04 | — | — | 4.90 | — |
| — | 78.50 | 83.40 | 80.95 | +0.95 | 24.1% | 590 | 24.1% | -0.05 | — | — | 4.90 | — |
| — | 73.50 | 78.40 | 75.95 | +0.95 | 23.4% | 595 | 23.4% | -0.05 | — | — | 4.90 | — |
| — | 69.00 | 73.90 | 71.45 | +0.94 | 22.7% | 600 | 22.7% | -0.06 | — | — | 4.90 | — |
| — | 64.00 | 68.90 | 66.45 | +0.93 | 22.1% | 605 | 22.1% | -0.07 | — | — | 4.90 | — |
| — | 59.50 | 64.40 | 61.95 | +0.92 | 21.4% | 610 | 21.4% | -0.08 | — | — | 4.90 | — |
| — | 54.50 | 59.40 | 56.95 | +0.91 | 20.8% | 615 | 20.8% | -0.10 | — | — | 4.90 | — |
| — | 50.00 | 54.90 | 52.45 | +0.89 | 20.2% | 620 | 20.2% | -0.11 | — | — | 4.90 | — |
| — | 45.50 | 50.40 | 47.95 | +0.87 | 19.6% | 625 | 19.6% | -0.13 | 2.95 | 0.50 | 5.40 | — |
| — | 41.00 | 45.90 | 43.45 | +0.85 | 19.0% | 630 | 19.0% | -0.15 | 2.40 | 1.00 | 3.80 | — |
| — | 36.50 | 41.40 | 38.95 | +0.82 | 18.5% | 635 | 18.5% | -0.18 | 3.95 | 1.50 | 6.40 | — |
| — | 32.40 | 37.00 | 34.70 | +0.80 | 17.9% | 640 | 17.9% | -0.21 | 5.00 | 3.50 | 6.50 | — |
| — | 28.30 | 32.80 | 30.55 | +0.76 | 17.4% | 645 | 17.4% | -0.24 | 6.20 | 4.70 | 7.70 | — |
| — | 24.50 | 28.90 | 26.70 | +0.72 | 16.9% | 650 | 16.9% | -0.28 | 6.70 | 5.10 | 8.30 | — |
| — | 20.60 | 25.50 | 23.05 | +0.68 | 16.5% | 655 | 16.5% | -0.33 | 8.05 | 5.60 | 10.50 | — |
| — | 17.10 | 22.00 | 19.55 | +0.63 | 16.1% | 660 | 16.1% | -0.38 | 10.10 | 8.20 | 12.00 | — |
| — | 13.60 | 18.50 | 16.05 | +0.57 | 15.7% | 665 | 15.7% | -0.44 | 11.05 | 8.60 | 13.50 | — |
| — | 11.10 | 16.00 | 13.55 | +0.52 | 15.4% | 670 | 15.4% | -0.50 | 13.55 | 11.10 | 16.00 | — |
| — | 8.10 | 13.00 | 10.55 | +0.46 | 15.1% | 675 | 15.1% | -0.56 | 16.05 | 13.60 | 18.50 | — |
| — | 6.10 | 11.00 | 8.55 | +0.40 | 14.9% | 680 | 14.9% | -0.63 | 18.55 | 16.10 | 21.00 | — |
| — | 4.00 | 7.80 | 5.90 | +0.34 | 14.7% | 685 | 14.7% | -0.69 | 22.05 | 19.60 | 24.50 | — |
| — | 4.20 | 7.30 | 5.75 | +0.28 | 14.6% | 690 | 14.6% | -0.75 | 25.50 | 23.10 | 27.90 | — |
| — | 2.85 | 6.00 | 4.42 | +0.23 | 14.5% | 695 | 14.5% | -0.81 | 29.25 | 27.00 | 31.50 | — |
| — | 1.60 | 4.70 | 3.15 | +0.19 | 14.5% | 700 | 14.5% | -0.86 | 33.55 | 31.10 | 36.00 | — |
| — | 0.80 | 4.10 | 2.45 | +0.15 | 14.6% | 705 | 14.6% | -0.90 | 38.05 | 35.60 | 40.50 | — |
| — | — | 4.90 | — | +0.12 | 14.7% | 710 | 14.7% | -0.94 | 42.55 | 40.10 | 45.00 | — |
| — | 0.10 | 5.00 | 2.55 | +0.10 | 15.0% | 715 | 15.0% | -0.97 | 47.55 | 45.10 | 50.00 | — |
| — | — | 4.90 | — | +0.08 | 15.2% | 720 | 15.2% | -0.99 | 52.55 | 50.10 | 55.00 | — |
| — | 0.10 | 5.00 | 2.55 | +0.07 | 15.6% | 725 | 15.6% | -1.00 | 57.55 | 55.10 | 60.00 | — |
| — | — | 4.90 | — | +0.05 | 16.0% | 730 | 16.0% | -1.00 | 62.55 | 60.10 | 65.00 | — |
| — | — | 4.90 | — | +0.05 | 16.5% | 735 | 16.5% | -1.00 | 67.55 | 65.10 | 70.00 | — |
| — | — | 4.90 | — | +0.04 | 17.0% | 740 | 17.0% | -1.00 | 72.55 | 70.10 | 75.00 | — |
| — | — | 4.90 | — | +0.04 | 17.7% | 745 | 17.7% | -1.00 | 77.55 | 75.10 | 80.00 | — |
| — | — | 4.90 | — | +0.03 | 18.4% | 750 | 18.4% | -1.00 | 82.55 | 80.10 | 85.00 | — |
| — | — | 4.90 | — | +0.03 | 19.1% | 755 | 19.1% | -1.00 | 87.55 | 85.10 | 90.00 | — |
| — | — | 4.90 | — | +0.03 | 19.9% | 760 | 19.9% | -1.00 | 92.55 | 90.10 | 95.00 | — |
| — | — | 4.90 | — | +0.03 | 20.8% | 765 | 20.8% | -1.00 | 97.55 | 95.10 | 100.00 | — |
| — | — | 4.90 | — | +0.03 | 21.7% | 770 | 21.7% | -1.00 | 102.55 | 100.10 | 105.00 | — |
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.