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 | |
| — | 141.00 | 145.90 | 143.45 | +0.93 | 25.7% | 535 | 25.7% | -0.07 | 3.95 | 1.50 | 6.40 | — |
| — | 118.00 | 122.90 | 120.45 | +0.90 | 24.0% | 560 | 24.0% | -0.10 | 5.05 | 2.60 | 7.50 | — |
| — | 99.60 | 104.50 | 102.05 | +0.87 | 22.6% | 580 | 22.6% | -0.14 | 6.55 | 4.10 | 9.00 | — |
| — | 82.10 | 87.00 | 84.55 | +0.83 | 21.2% | 600 | 21.2% | -0.18 | 8.55 | 6.10 | 11.00 | — |
| — | 65.10 | 70.00 | 67.55 | +0.77 | 19.9% | 620 | 19.9% | -0.24 | 11.55 | 9.10 | 14.00 | — |
| — | 57.10 | 62.00 | 59.55 | +0.74 | 19.2% | 630 | 19.2% | -0.27 | 13.55 | 11.10 | 16.00 | — |
| — | 46.10 | 51.00 | 48.55 | +0.68 | 18.3% | 645 | 18.3% | -0.34 | 17.05 | 14.60 | 19.50 | — |
| — | 42.60 | 47.50 | 45.05 | +0.66 | 18.0% | 650 | 18.0% | -0.36 | 18.55 | 16.10 | 21.00 | — |
| — | 39.10 | 44.00 | 41.55 | +0.64 | 17.7% | 655 | 17.7% | -0.38 | 20.05 | 17.60 | 22.50 | — |
| — | 35.60 | 40.50 | 38.05 | +0.61 | 17.4% | 660 | 17.4% | -0.41 | 22.05 | 19.60 | 24.50 | — |
| — | 33.20 | 37.30 | 35.25 | +0.59 | 17.2% | 665 | 17.2% | -0.44 | 24.00 | 22.00 | 26.00 | — |
| — | 30.30 | 34.30 | 32.30 | +0.56 | 16.9% | 670 | 16.9% | -0.47 | 26.10 | 24.20 | 28.00 | — |
| — | 27.20 | 31.40 | 29.30 | +0.53 | 16.7% | 675 | 16.7% | -0.50 | 28.15 | 26.30 | 30.00 | — |
| — | 24.10 | 29.00 | 26.55 | +0.51 | 16.4% | 680 | 16.4% | -0.52 | 30.45 | 28.00 | 32.90 | — |
| — | 21.50 | 26.50 | 24.00 | +0.48 | 16.2% | 685 | 16.2% | -0.56 | 32.95 | 30.50 | 35.40 | — |
| — | 15.00 | 19.90 | 17.45 | +0.39 | 15.7% | 700 | 15.7% | -0.65 | 41.50 | 39.00 | 44.00 | — |
| — | 9.50 | 14.40 | 11.95 | +0.31 | 15.3% | 715 | 15.3% | -0.74 | 51.95 | 49.50 | 54.40 | — |
| — | 5.10 | 10.00 | 7.55 | +0.24 | 15.0% | 730 | 15.0% | -0.83 | 63.95 | 61.50 | 66.40 | — |
| — | 1.60 | 6.50 | 4.05 | +0.16 | 14.9% | 750 | 14.9% | -0.95 | 82.55 | 80.10 | 85.00 | — |
| — | — | 4.90 | — | +0.09 | 15.1% | 775 | 15.1% | -1.00 | 107.55 | 105.10 | 110.00 | — |
| — | — | 4.90 | — | +0.06 | 15.7% | 800 | 15.7% | -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.