Spot 665.83
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 123.30 | 130.60 | 126.95 | +1.00 | 42.8% | 540 | 42.8% | +0.00 | — | — | 4.90 | — |
| — | 113.30 | 120.60 | 116.95 | +1.00 | 41.3% | 550 | 41.3% | +0.00 | — | — | 4.90 | — |
| — | 103.20 | 110.60 | 106.90 | +1.00 | 40.0% | 560 | 40.0% | +0.00 | — | — | 4.90 | — |
| — | 93.20 | 100.60 | 96.90 | +1.00 | 39.0% | 570 | 39.0% | +0.00 | — | — | 4.90 | — |
| — | 83.20 | 91.50 | 87.35 | +1.00 | 38.5% | 580 | 38.5% | +0.00 | — | — | 4.90 | — |
| — | 73.20 | 81.10 | 77.15 | +1.00 | 38.2% | 590 | 38.2% | +0.00 | — | — | 4.90 | — |
| — | 65.80 | 73.00 | 69.40 | +1.00 | 38.2% | 597.5 | 38.2% | +0.00 | — | — | 4.90 | — |
| — | 63.20 | 70.60 | 66.90 | +1.00 | 38.3% | 600 | 38.3% | +0.00 | — | — | 0.05 | — |
| — | 60.80 | 68.00 | 64.40 | +1.00 | 38.3% | 602.5 | 38.3% | +0.00 | — | — | 4.90 | — |
| — | 55.80 | 63.00 | 59.40 | +1.00 | 38.5% | 607.5 | 38.5% | -0.00 | — | — | 4.90 | — |
| — | 51.60 | 58.00 | 54.80 | +1.00 | 38.8% | 612.5 | 38.8% | -0.00 | — | — | 4.90 | — |
| — | 45.80 | 51.20 | 48.50 | +1.00 | 39.2% | 617.5 | 39.2% | -0.00 | — | — | 4.20 | — |
| 0 | 42.30 | 46.80 | 44.55 | +1.00 | 39.6% | 622.5 | 39.6% | -0.00 | — | — | 4.90 | 1 |
| — | 39.80 | 43.90 | 41.85 | +1.00 | 39.8% | 625 | 39.8% | -0.00 | — | — | 4.90 | — |
| — | 36.20 | 42.80 | 39.50 | +1.00 | 40.1% | 627.5 | 40.1% | -0.00 | — | — | 0.30 | — |
| — | 33.60 | 40.20 | 36.90 | +1.00 | 40.3% | 630 | 40.3% | -0.00 | — | — | 0.35 | — |
| — | 32.30 | 37.20 | 34.75 | +0.99 | 40.6% | 632.5 | — | — | — | — | 1.50 | — |
| — | 28.40 | 34.10 | 31.25 | — | — | 635 | — | — | — | — | 0.60 | — |
| — | 26.30 | 32.00 | 29.15 | — | — | 637.5 | — | — | — | — | 0.90 | — |
| — | 23.50 | 29.60 | 26.55 | — | — | 640 | — | — | — | — | 1.90 | — |
| — | 21.10 | 26.30 | 23.70 | — | — | 642.5 | — | — | — | — | 2.35 | — |
| — | 20.20 | 24.40 | 22.30 | — | — | 645 | — | — | — | — | 3.50 | — |
| — | 16.30 | 22.40 | 19.35 | — | — | 647.5 | — | — | — | — | 4.70 | — |
| — | 14.00 | 20.30 | 17.15 | — | — | 650 | 42.1% | -0.11 | 2.77 | 0.05 | 5.50 | — |
| — | 12.60 | 16.00 | 14.30 | — | — | 652.5 | — | — | 2.77 | 0.05 | 5.50 | — |
| — | 9.30 | 15.90 | 12.60 | — | — | 655 | — | — | — | — | 4.90 | — |
| — | 9.30 | 13.00 | 11.15 | — | — | 657.5 | — | — | 3.98 | 0.05 | 7.90 | — |
| — | 7.40 | 13.20 | 10.30 | — | — | 660 | — | — | 2.83 | 0.95 | 4.70 | — |
| — | 5.50 | 11.70 | 8.60 | — | — | 662.5 | — | — | 3.45 | 2.20 | 4.70 | — |
| — | 3.20 | 7.20 | 5.20 | — | — | 665 | — | — | 5.53 | 2.05 | 9.00 | — |
| — | 0.70 | 8.70 | 4.70 | — | — | 667.5 | — | — | 6.00 | 2.00 | 10.00 | — |
| — | 0.85 | 8.60 | 4.72 | — | — | 670 | 41.3% | -0.57 | 7.45 | 4.90 | 10.00 | — |
| — | 0.05 | 4.90 | 2.48 | +0.33 | 41.2% | 672.5 | 41.2% | -0.67 | 8.45 | 6.20 | 10.70 | — |
| — | 1.00 | 2.50 | 1.75 | +0.30 | 41.1% | 675 | 41.1% | -0.70 | 11.05 | 7.40 | 14.70 | — |
| — | 0.25 | 3.60 | 1.93 | +0.21 | 41.2% | 677.5 | 41.2% | -0.79 | 12.05 | 9.60 | 14.50 | — |
| — | 0.70 | 1.55 | 1.12 | +0.19 | 41.2% | 680 | 41.2% | -0.81 | 15.00 | 11.60 | 18.40 | — |
| — | 0.30 | 1.20 | 0.75 | +0.13 | 41.3% | 682.5 | 41.3% | -0.87 | 17.65 | 14.60 | 20.70 | — |
| — | — | 1.15 | — | +0.10 | 41.6% | 685 | 41.6% | -0.90 | 18.50 | 15.80 | 21.20 | — |
| — | — | 0.85 | — | +0.07 | 41.9% | 687.5 | 41.9% | -0.93 | 21.45 | 18.20 | 24.70 | — |
| — | 0.05 | 1.10 | 0.57 | +0.05 | 42.4% | 690 | 42.4% | -0.95 | 24.10 | 21.20 | 27.00 | — |
| — | 0.05 | 0.45 | 0.25 | +0.04 | 43.1% | 692.5 | 43.1% | -0.96 | 26.40 | 23.40 | 29.40 | — |
| — | — | 0.40 | — | +0.03 | 44.0% | 695 | 44.0% | -0.97 | 28.85 | 25.80 | 31.90 | — |
| — | — | 2.10 | — | +0.03 | 45.0% | 697.5 | 45.0% | -0.98 | 30.95 | 27.50 | 34.40 | — |
| — | — | 0.20 | — | +0.02 | 46.2% | 700 | 46.2% | -0.98 | 34.05 | 31.20 | 36.90 | — |
| — | — | 1.00 | — | +0.02 | 47.5% | 702.5 | 47.5% | -0.99 | 36.05 | 33.50 | 38.60 | — |
| — | — | 0.75 | — | +0.01 | 48.8% | 705 | 48.8% | -0.99 | 38.70 | 35.50 | 41.90 | — |
| — | — | 4.90 | — | +0.01 | 50.2% | 707.5 | 50.2% | -0.99 | 41.50 | 38.60 | 44.40 | — |
| — | — | 1.75 | — | +0.01 | 51.7% | 710 | 51.7% | -0.99 | 43.25 | 41.00 | 45.50 | — |
| — | — | 2.30 | — | +0.01 | 53.1% | 712.5 | 53.1% | -0.99 | 46.40 | 43.40 | 49.40 | — |
| — | — | 0.60 | — | +0.01 | 56.1% | 717.5 | 56.1% | -1.00 | 51.15 | 47.90 | 54.40 | — |
| — | — | 4.90 | — | +0.00 | 58.9% | 722.5 | 58.9% | -1.00 | 55.90 | 53.80 | 58.00 | — |
| — | — | 0.05 | — | +0.00 | 62.7% | 730 | 62.7% | -1.00 | 63.05 | 60.00 | 66.10 | — |
| — | — | 4.90 | — | +0.00 | 65.0% | 735 | 65.0% | -1.00 | 68.60 | 65.20 | 72.00 | — |
| — | — | 4.90 | — | +0.00 | 68.1% | 742.5 | 68.1% | -1.00 | 75.55 | 72.50 | 78.60 | — |
| — | — | 4.90 | — | +0.00 | 70.7% | 750 | 70.7% | -1.00 | 82.95 | 80.50 | 85.40 | — |
| — | — | 4.90 | — | +0.00 | 72.4% | 755 | 72.4% | -1.00 | 88.20 | 85.30 | 91.10 | — |
| — | — | 4.90 | — | +0.00 | 75.3% | 765 | 75.3% | -1.00 | 98.50 | 95.00 | 102.00 | — |
| — | — | 4.90 | — | +0.00 | 77.8% | 775 | 77.8% | -1.00 | 108.50 | 105.00 | 112.00 | — |
| — | — | 4.90 | — | +0.00 | 78.8% | 780 | 78.8% | -1.00 | 113.00 | 110.60 | 115.40 | — |
| — | — | 4.90 | — | +0.00 | 80.6% | 790 | 80.6% | -1.00 | 123.05 | 120.00 | 126.10 | — |
| — | — | 0.05 | — | +0.00 | 81.9% | 800 | 81.9% | -1.00 | 133.15 | 130.20 | 136.10 | — |
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.