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 | |
| — | 135.50 | 140.40 | 137.95 | +0.96 | 27.1% | 535 | 27.1% | -0.04 | — | — | 4.90 | — |
| — | 111.50 | 116.40 | 113.95 | +0.94 | 24.4% | 560 | 24.4% | -0.06 | 2.55 | 0.10 | 5.00 | — |
| — | 92.50 | 97.40 | 94.95 | +0.92 | 22.5% | 580 | 22.5% | -0.09 | 3.55 | 1.10 | 6.00 | — |
| — | 74.00 | 78.90 | 76.45 | +0.88 | 20.8% | 600 | 20.8% | -0.13 | 5.00 | 2.50 | 7.50 | — |
| 4 | 56.50 | 61.40 | 58.95 | +0.81 | 19.3% | 620 | 19.3% | -0.20 | 7.05 | 4.60 | 9.50 | 2 |
| — | 48.10 | 53.00 | 50.55 | — | — | 630 | 18.7% | -0.24 | 8.55 | 6.10 | 11.00 | — |
| — | 36.60 | 41.50 | 39.05 | +0.69 | 17.9% | 645 | 17.9% | -0.32 | 12.05 | 9.60 | 14.50 | — |
| — | 33.10 | 38.00 | 35.55 | +0.66 | 17.6% | 650 | 17.6% | -0.35 | 13.05 | 10.60 | 15.50 | — |
| — | 29.60 | 34.50 | 32.05 | +0.63 | 17.4% | 655 | 17.4% | -0.38 | 14.55 | 12.10 | 17.00 | — |
| — | 26.80 | 31.00 | 28.90 | — | — | 660 | — | — | 16.55 | 14.10 | 19.00 | — |
| — | 23.10 | 28.00 | 25.55 | +0.57 | 17.0% | 665 | 17.0% | -0.45 | 18.05 | 15.60 | 20.50 | — |
| — | 20.10 | 25.00 | 22.55 | +0.53 | 16.8% | 670 | 16.8% | -0.48 | 20.55 | 18.10 | 23.00 | — |
| — | 17.60 | 22.50 | 20.05 | +0.50 | 16.6% | 675 | 16.6% | -0.52 | 22.55 | 20.10 | 25.00 | — |
| — | 14.60 | 19.50 | 17.05 | +0.46 | 16.5% | 680 | 16.5% | -0.55 | 25.05 | 22.60 | 27.50 | — |
| — | 12.60 | 17.50 | 15.05 | +0.43 | 16.4% | 685 | 16.4% | -0.59 | 28.05 | 25.60 | 30.50 | — |
| — | 6.60 | 11.50 | 9.05 | +0.33 | 16.1% | 700 | 16.1% | -0.70 | 37.55 | 35.10 | 40.00 | — |
| — | 2.60 | 7.50 | 5.05 | +0.24 | 15.9% | 715 | 15.9% | -0.79 | 49.05 | 46.60 | 51.50 | — |
| — | 0.10 | 5.00 | 2.55 | +0.17 | 15.9% | 730 | 15.9% | -0.88 | 62.55 | 60.10 | 65.00 | — |
| — | — | 4.90 | — | +0.10 | 16.0% | 750 | 16.0% | -0.98 | 82.55 | 80.10 | 85.00 | — |
| — | — | 4.90 | — | +0.05 | 16.4% | 775 | 16.4% | -1.00 | 107.55 | 105.10 | 110.00 | — |
| — | — | 4.90 | — | +0.03 | 17.1% | 800 | 17.1% | -1.00 | 132.55 | 130.10 | 135.00 | — |
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.