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 | |
| — | 142.00 | 146.90 | 144.45 | +0.93 | 25.7% | 535 | 25.7% | -0.07 | 3.95 | 1.50 | 6.40 | — |
| — | 118.50 | 123.40 | 120.95 | +0.90 | 23.9% | 560 | 23.9% | -0.10 | 4.95 | 2.50 | 7.40 | — |
| — | 96.00 | 100.90 | 98.45 | +0.86 | 22.1% | 585 | 22.1% | -0.15 | 6.95 | 4.50 | 9.40 | — |
| — | 78.50 | 83.40 | 80.95 | +0.82 | 20.7% | 605 | 20.7% | -0.19 | 9.45 | 7.00 | 11.90 | — |
| — | 66.00 | 70.90 | 68.45 | +0.77 | 19.7% | 620 | 19.7% | -0.24 | 11.55 | 9.10 | 14.00 | — |
| — | — | — | — | — | — | 625 | — | — | — | — | — | — |
| — | — | — | — | — | — | 630 | — | — | — | — | — | — |
| — | 54.10 | 59.00 | 56.55 | +0.72 | 18.7% | 635 | 18.7% | -0.29 | 14.55 | 12.10 | 17.00 | — |
| — | — | — | — | — | — | 640 | — | — | — | — | — | — |
| — | — | — | — | — | — | 645 | — | — | — | — | — | — |
| — | 43.60 | 47.90 | 45.75 | +0.66 | 17.8% | 650 | 17.8% | -0.36 | 18.40 | 17.10 | 19.70 | — |
| — | 39.80 | 44.50 | 42.15 | +0.64 | 17.5% | 655 | 17.5% | -0.38 | 20.40 | 18.80 | 22.00 | — |
| — | 36.10 | 41.00 | 38.55 | +0.61 | 17.3% | 660 | 17.3% | -0.41 | 21.55 | 19.10 | 24.00 | — |
| — | 33.10 | 38.00 | 35.55 | +0.59 | 17.0% | 665 | 17.0% | -0.44 | 23.55 | 21.10 | 26.00 | — |
| — | 30.10 | 35.00 | 32.55 | +0.56 | 16.8% | 670 | 16.8% | -0.47 | 25.85 | 23.90 | 27.80 | — |
| — | 27.10 | 32.00 | 29.55 | +0.53 | 16.5% | 675 | 16.5% | -0.50 | 28.05 | 25.60 | 30.50 | — |
| — | 24.60 | 29.50 | 27.05 | +0.51 | 16.3% | 680 | 16.3% | -0.52 | 30.05 | 27.60 | 32.50 | — |
| — | 22.10 | 27.00 | 24.55 | +0.48 | 16.1% | 685 | 16.1% | -0.56 | 32.55 | 30.10 | 35.00 | — |
| — | 19.60 | 24.50 | 22.05 | +0.45 | 15.9% | 690 | 15.9% | -0.59 | 35.55 | 33.10 | 38.00 | — |
| — | — | — | — | — | — | 695 | — | — | — | — | — | — |
| — | — | — | — | — | — | 700 | — | — | — | — | — | — |
| — | 13.10 | 18.00 | 15.55 | +0.37 | 15.5% | 705 | 15.5% | -0.68 | 44.55 | 42.10 | 47.00 | — |
| — | — | — | — | — | — | 710 | — | — | — | — | — | — |
| — | 9.60 | 14.50 | 12.05 | +0.31 | 15.2% | 715 | 15.2% | -0.74 | 51.55 | 49.10 | 54.00 | — |
| — | — | — | — | — | — | 720 | — | — | — | — | — | — |
| — | 4.10 | 9.00 | 6.55 | +0.22 | 14.9% | 735 | 14.9% | -0.86 | 67.55 | 65.10 | 70.00 | — |
| — | 1.10 | 6.00 | 3.55 | +0.14 | 14.9% | 755 | 14.9% | -0.98 | 87.05 | 84.60 | 89.50 | — |
| — | 0.05 | 5.00 | 2.52 | +0.09 | 15.1% | 775 | 15.1% | -1.00 | 107.05 | 104.60 | 109.50 | — |
| — | — | 4.40 | — | +0.06 | 15.7% | 800 | 15.7% | -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.