Spot 666.06
· 252 contratti su 4 scadenze
· fonte ibkr
· catturata 16/10 01:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.50 | 73.50 | 71.00 | — | — | 595 | — | — | — | — | 0.90 | — |
| — | 63.70 | 68.50 | 66.10 | — | — | 600 | — | — | — | — | 0.90 | — |
| — | 58.60 | 63.50 | 61.05 | — | — | 605 | — | — | — | — | 0.90 | — |
| — | 53.60 | 58.50 | 56.05 | +1.00 | 28.8% | 610 | — | — | — | — | 0.90 | — |
| — | 48.90 | 53.50 | 51.20 | — | — | 615 | 27.8% | +0.00 | — | — | 0.90 | — |
| — | 43.70 | 48.50 | 46.10 | — | — | 620 | 26.6% | +0.00 | — | — | 5.00 | — |
| — | 38.80 | 43.50 | 41.15 | — | — | 625 | — | — | — | — | 5.00 | — |
| — | 33.70 | 38.50 | 36.10 | — | — | 630 | — | — | — | — | 3.50 | — |
| — | 29.00 | 33.90 | 31.45 | — | — | 635 | — | — | — | — | 3.50 | — |
| — | 24.00 | 28.90 | 26.45 | +1.00 | 22.0% | 640 | — | — | — | — | 3.50 | — |
| — | 19.00 | 23.90 | 21.45 | — | — | 645 | — | — | — | — | 2.80 | — |
| — | 14.00 | 19.00 | 16.50 | — | — | 650 | — | — | — | — | 2.75 | — |
| — | 9.00 | 14.00 | 11.50 | — | — | 655 | — | — | — | — | 2.55 | — |
| — | 4.50 | 9.00 | 6.75 | — | — | 660 | — | — | — | — | 1.60 | — |
| — | 1.40 | 5.00 | 3.20 | — | — | 665 | — | — | 2.95 | 0.90 | 5.00 | — |
| — | — | 3.30 | — | — | — | 670 | — | — | 4.55 | 2.10 | 7.00 | — |
| — | — | 2.50 | — | — | — | 675 | — | — | 9.05 | 6.60 | 11.50 | — |
| — | — | 2.25 | — | — | — | 680 | 17.1% | -1.00 | 14.00 | 11.50 | 16.50 | — |
| — | — | 3.00 | — | +0.00 | 17.0% | 685 | 17.0% | -1.00 | 19.00 | 16.50 | 21.50 | — |
| — | — | 1.35 | — | +0.00 | 17.0% | 690 | 17.0% | -1.00 | 24.00 | 21.50 | 26.50 | — |
| — | — | 2.90 | — | +0.00 | 17.1% | 695 | 17.1% | -1.00 | 29.00 | 26.50 | 31.50 | — |
| — | — | 2.90 | — | +0.00 | 17.3% | 700 | 17.3% | -1.00 | 34.00 | 31.50 | 36.50 | — |
| — | — | 2.85 | — | +0.00 | 17.5% | 705 | 17.5% | -1.00 | 39.00 | 36.50 | 41.50 | 0 |
| — | — | 2.80 | — | +0.00 | 17.9% | 710 | 17.9% | -1.00 | 44.00 | 41.50 | 46.50 | — |
| — | — | 0.90 | — | +0.00 | 18.2% | 715 | 18.2% | -1.00 | 49.00 | 46.50 | 51.50 | — |
| — | — | 5.00 | — | +0.00 | 18.6% | 720 | 18.6% | -1.00 | 54.00 | 51.50 | 56.50 | — |
| — | — | 0.90 | — | +0.00 | 19.1% | 725 | 19.1% | -1.00 | 59.00 | 56.50 | 61.50 | — |
| — | — | 0.90 | — | +0.00 | 19.5% | 730 | 19.5% | -1.00 | 64.00 | 61.50 | 66.50 | — |
| — | — | 3.70 | — | +0.00 | 20.0% | 735 | 20.0% | -1.00 | 69.00 | 66.50 | 71.50 | — |
| — | — | 3.70 | — | +0.00 | 20.5% | 740 | 20.5% | -1.00 | 74.00 | 71.50 | 76.50 | — |
| — | — | 5.00 | — | +0.00 | 21.0% | 745 | 21.0% | -1.00 | 79.00 | 76.50 | 81.50 | — |
| — | — | 5.00 | — | +0.00 | 21.5% | 750 | 21.5% | -1.00 | 84.00 | 81.50 | 86.50 | — |
| — | — | 5.00 | — | +0.00 | 21.9% | 755 | 21.9% | -1.00 | 89.00 | 86.50 | 91.50 | — |
| — | — | 5.00 | — | +0.00 | 22.4% | 760 | 22.4% | -1.00 | 94.00 | 91.50 | 96.50 | — |
| — | — | 5.00 | — | +0.00 | 22.9% | 765 | 22.9% | -1.00 | 99.00 | 96.50 | 101.50 | — |
| — | — | 5.00 | — | +0.00 | 23.4% | 770 | 23.4% | -1.00 | 104.00 | 101.50 | 106.50 | — |
| — | — | 5.00 | — | +0.00 | 23.8% | 775 | 23.8% | -1.00 | 109.00 | 106.50 | 111.50 | — |
| — | — | 0.90 | — | +0.00 | 24.3% | 780 | 24.3% | -1.00 | 114.00 | 111.50 | 116.50 | — |
| — | — | 5.00 | — | +0.00 | 24.8% | 785 | 24.8% | -1.00 | 119.00 | 116.50 | 121.50 | — |
| — | — | 5.00 | — | +0.00 | 25.3% | 790 | 25.3% | -1.00 | 124.00 | 121.50 | 126.50 | — |
| — | — | 5.00 | — | +0.00 | 25.8% | 795 | 25.8% | -1.00 | 129.00 | 126.50 | 131.50 | — |
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.