Spot 667.95
· 270 contratti su 4 scadenze
· fonte ibkr
· catturata 13/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 136.00 | 140.90 | 138.45 | — | — | 535 | — | — | — | — | 4.90 | — |
| — | 112.00 | 116.90 | 114.45 | +0.94 | 24.3% | 560 | — | — | — | — | 4.90 | — |
| — | 88.50 | 93.40 | 90.95 | — | — | 585 | 22.0% | -0.10 | 3.95 | 1.50 | 6.40 | — |
| — | 70.50 | 75.40 | 72.95 | +0.86 | 20.4% | 605 | 20.4% | -0.15 | 5.20 | 3.00 | 7.40 | — |
| — | 57.00 | 61.90 | 59.45 | +0.81 | 19.3% | 620 | 19.3% | -0.20 | 6.80 | 4.50 | 9.10 | — |
| — | 44.50 | 49.40 | 46.95 | +0.75 | 18.4% | 635 | 18.4% | -0.26 | 9.30 | 7.00 | 11.60 | — |
| — | 33.50 | 38.40 | 35.95 | +0.66 | 17.7% | 650 | 17.7% | -0.35 | 12.95 | 10.50 | 15.40 | — |
| — | 30.00 | 34.90 | 32.45 | +0.63 | 17.5% | 655 | 17.5% | -0.38 | 14.50 | 12.20 | 16.80 | — |
| — | 26.50 | 31.40 | 28.95 | — | — | 660 | — | — | 16.10 | 13.70 | 18.50 | — |
| — | 23.50 | 28.40 | 25.95 | — | — | 665 | 17.1% | -0.45 | 18.10 | 15.70 | 20.50 | — |
| — | 20.50 | 25.50 | 23.00 | +0.53 | 16.9% | 670 | 16.9% | -0.48 | 20.05 | 17.60 | 22.50 | — |
| — | 17.60 | 22.50 | 20.05 | +0.50 | 16.8% | 675 | 16.8% | -0.52 | 22.05 | 19.60 | 24.50 | — |
| — | 15.10 | 20.00 | 17.55 | +0.46 | 16.6% | 680 | 16.6% | -0.55 | 24.55 | 22.10 | 27.00 | — |
| — | 12.60 | 17.50 | 15.05 | +0.43 | 16.5% | 685 | 16.5% | -0.59 | 27.55 | 25.10 | 30.00 | — |
| — | 11.30 | 15.50 | 13.40 | +0.39 | 16.4% | 690 | 16.4% | -0.62 | 30.55 | 28.10 | 33.00 | — |
| — | 6.40 | 10.00 | 8.20 | +0.30 | 16.1% | 705 | 16.1% | -0.73 | 40.55 | 38.10 | 43.00 | — |
| — | 3.70 | 7.50 | 5.60 | +0.24 | 16.0% | 715 | 16.0% | -0.79 | 48.55 | 46.10 | 51.00 | — |
| — | 0.10 | 5.00 | 2.55 | +0.15 | 16.0% | 735 | 16.0% | -0.91 | 67.05 | 64.60 | 69.50 | — |
| — | — | 4.50 | — | +0.08 | 16.1% | 755 | 16.1% | -1.00 | 87.05 | 84.60 | 89.50 | — |
| — | — | 3.80 | — | +0.05 | 16.4% | 775 | 16.4% | -1.00 | 107.05 | 104.60 | 109.50 | — |
| — | — | 3.80 | — | +0.03 | 17.1% | 800 | 17.1% | -1.00 | 132.05 | 129.60 | 134.50 | — |
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.