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 | |
| — | 140.00 | 145.00 | 142.50 | +0.93 | 25.7% | 535 | 25.7% | -0.07 | 4.00 | 1.50 | 6.50 | — |
| — | 116.50 | 121.40 | 118.95 | +0.90 | 24.0% | 560 | 24.0% | -0.10 | 5.50 | 3.00 | 8.00 | — |
| — | 98.50 | 103.40 | 100.95 | +0.87 | 22.6% | 580 | 22.6% | -0.14 | 6.95 | 4.50 | 9.40 | — |
| — | 80.50 | 85.50 | 83.00 | +0.83 | 21.1% | 600 | 21.1% | -0.18 | 8.95 | 6.50 | 11.40 | — |
| — | 64.00 | 69.00 | 66.50 | +0.77 | 19.7% | 620 | 19.7% | -0.24 | 11.55 | 9.10 | 14.00 | — |
| — | 56.00 | 61.00 | 58.50 | +0.74 | 19.0% | 630 | 19.0% | -0.28 | 13.50 | 11.00 | 16.00 | — |
| — | 44.50 | 49.50 | 47.00 | +0.68 | 18.1% | 645 | 18.1% | -0.34 | 17.50 | 15.00 | 20.00 | — |
| — | 41.00 | 46.00 | 43.50 | +0.65 | 17.8% | 650 | 17.8% | -0.37 | 19.00 | 16.50 | 21.50 | — |
| — | 38.00 | 43.00 | 40.50 | +0.63 | 17.5% | 655 | 17.5% | -0.39 | 20.50 | 18.00 | 23.00 | — |
| — | 34.50 | 39.50 | 37.00 | +0.61 | 17.2% | 660 | 17.2% | -0.42 | 22.00 | 19.50 | 24.50 | — |
| — | 31.80 | 36.00 | 33.90 | +0.58 | 17.0% | 665 | 17.0% | -0.45 | 24.65 | 22.90 | 26.40 | — |
| — | 28.90 | 33.40 | 31.15 | +0.55 | 16.7% | 670 | 16.7% | -0.48 | 26.55 | 24.70 | 28.40 | — |
| — | 26.20 | 29.90 | 28.05 | +0.53 | 16.5% | 675 | 16.5% | -0.51 | 28.70 | 26.70 | 30.70 | — |
| — | 23.10 | 28.00 | 25.55 | +0.50 | 16.3% | 680 | 16.3% | -0.54 | 31.00 | 28.50 | 33.50 | — |
| — | 20.50 | 25.50 | 23.00 | +0.47 | 16.1% | 685 | 16.1% | -0.57 | 33.50 | 31.00 | 36.00 | — |
| — | 14.00 | 19.00 | 16.50 | +0.38 | 15.5% | 700 | 15.5% | -0.66 | 42.05 | 39.60 | 44.50 | — |
| — | 10.00 | 15.00 | 12.50 | +0.32 | 15.3% | 710 | 15.3% | -0.72 | 49.00 | 46.50 | 51.50 | — |
| — | 4.50 | 9.50 | 7.00 | +0.22 | 14.9% | 730 | 14.9% | -0.84 | 64.55 | 62.10 | 67.00 | — |
| — | 1.10 | 6.00 | 3.55 | +0.15 | 14.8% | 750 | 14.8% | -0.96 | 84.00 | 81.50 | 86.50 | — |
| — | — | 5.00 | — | +0.10 | 15.0% | 770 | 15.0% | -1.00 | 104.00 | 101.50 | 106.50 | — |
| — | — | 5.00 | — | +0.06 | 15.6% | 795 | 15.6% | -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.