Spot 672.91
· 278 contratti su 4 scadenze
· fonte ibkr
· catturata 14/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.00 | 82.00 | 79.50 | +0.95 | 26.3% | 595 | 26.3% | -0.05 | — | — | 3.70 | — |
| — | 72.30 | 77.00 | 74.65 | +0.95 | 25.4% | 600 | 25.4% | -0.05 | — | — | 3.70 | — |
| — | 67.60 | 72.50 | 70.05 | +0.94 | 24.6% | 605 | 24.6% | -0.06 | — | — | 3.70 | — |
| — | 62.80 | 67.50 | 65.15 | +0.93 | 23.8% | 610 | 23.8% | -0.07 | — | — | 3.40 | — |
| — | 58.00 | 62.90 | 60.45 | +0.92 | 23.1% | 615 | 23.1% | -0.08 | — | — | 5.00 | — |
| — | 53.10 | 58.00 | 55.55 | +0.91 | 22.4% | 620 | 22.4% | -0.09 | — | — | 4.90 | — |
| — | 48.60 | 53.50 | 51.05 | +0.90 | 21.7% | 625 | 21.7% | -0.10 | 2.20 | 0.30 | 4.10 | — |
| — | 44.10 | 48.90 | 46.50 | +0.88 | 21.0% | 630 | 21.0% | -0.12 | 3.52 | 2.15 | 4.90 | — |
| — | 39.80 | 44.30 | 42.05 | +0.86 | 20.4% | 635 | 20.4% | -0.14 | 3.62 | 2.45 | 4.80 | — |
| — | 35.10 | 40.00 | 37.55 | +0.84 | 19.8% | 640 | 19.8% | -0.16 | 4.35 | 3.20 | 5.50 | — |
| — | 31.10 | 35.50 | 33.30 | +0.82 | 19.2% | 645 | 19.2% | -0.18 | 4.65 | 3.10 | 6.20 | — |
| — | 26.90 | 31.50 | 29.20 | +0.79 | 18.6% | 650 | 18.6% | -0.22 | 5.45 | 4.60 | 6.30 | — |
| — | 23.10 | 27.50 | 25.30 | +0.76 | 18.1% | 655 | 18.1% | -0.25 | 6.50 | 5.00 | 8.00 | — |
| — | 19.40 | 23.50 | 21.45 | +0.72 | 17.5% | 660 | 17.5% | -0.29 | 7.45 | 5.90 | 9.00 | — |
| — | 15.50 | 20.00 | 17.75 | +0.67 | 17.1% | 665 | 17.1% | -0.33 | 9.20 | 6.90 | 11.50 | — |
| — | 12.20 | 17.00 | 14.60 | +0.62 | 16.6% | 670 | 16.6% | -0.39 | 10.45 | 8.50 | 12.40 | — |
| — | 9.20 | 14.00 | 11.60 | +0.57 | 16.2% | 675 | 16.2% | -0.44 | 13.15 | 10.80 | 15.50 | — |
| — | 6.70 | 11.00 | 8.85 | +0.51 | 15.8% | 680 | 15.8% | -0.51 | 15.60 | 13.20 | 18.00 | — |
| — | 4.60 | 9.00 | 6.80 | +0.44 | 15.5% | 685 | 15.5% | -0.57 | 18.05 | 15.60 | 20.50 | — |
| — | 4.10 | 6.80 | 5.45 | +0.38 | 15.2% | 690 | 15.2% | -0.64 | 21.60 | 19.30 | 23.90 | — |
| — | 2.90 | 5.50 | 4.20 | +0.31 | 14.9% | 695 | 14.9% | -0.71 | 25.25 | 23.00 | 27.50 | — |
| — | 1.40 | 4.80 | 3.10 | +0.26 | 14.7% | 700 | 14.7% | -0.78 | 29.45 | 27.10 | 31.80 | — |
| — | 1.10 | 3.50 | 2.30 | +0.20 | 14.5% | 705 | 14.5% | -0.84 | 33.95 | 31.50 | 36.40 | — |
| — | 0.50 | 3.70 | 2.10 | +0.16 | 14.4% | 710 | 14.4% | -0.89 | 38.45 | 36.00 | 40.90 | — |
| — | — | 2.55 | — | +0.12 | 14.3% | 715 | 14.3% | -0.93 | 43.45 | 41.00 | 45.90 | — |
| — | — | 2.50 | — | +0.09 | 14.3% | 720 | 14.3% | -0.95 | 48.45 | 46.00 | 50.90 | — |
| — | — | 0.75 | — | +0.06 | 14.3% | 725 | 14.3% | -0.97 | 53.45 | 51.00 | 55.90 | — |
| — | — | 3.90 | — | +0.05 | 14.3% | 730 | 14.3% | -0.99 | 58.45 | 56.00 | 60.90 | — |
| — | — | 3.80 | — | +0.04 | 14.4% | 735 | 14.4% | -0.99 | 63.45 | 61.00 | 65.90 | — |
| — | — | 4.00 | — | +0.03 | 14.5% | 740 | 14.5% | -1.00 | 68.45 | 66.00 | 70.90 | — |
| — | — | 4.80 | — | +0.02 | 14.7% | 745 | 14.7% | -1.00 | 73.45 | 71.00 | 75.90 | — |
| — | — | 0.75 | — | +0.01 | 14.9% | 750 | 14.9% | -1.00 | 78.45 | 76.00 | 80.90 | — |
| — | — | 3.70 | — | +0.01 | 15.1% | 755 | 15.1% | -1.00 | 83.45 | 81.00 | 85.90 | — |
| — | — | 2.70 | — | +0.01 | 15.4% | 760 | 15.4% | -1.00 | 88.45 | 86.00 | 90.90 | — |
| — | — | 3.70 | — | +0.01 | 15.6% | 765 | 15.6% | -1.00 | 93.45 | 91.00 | 95.90 | — |
| — | — | 5.00 | — | +0.01 | 15.9% | 770 | 15.9% | -1.00 | 98.45 | 96.00 | 100.90 | — |
| — | — | 3.90 | — | +0.00 | 16.2% | 775 | 16.2% | -1.00 | 103.45 | 101.00 | 105.90 | — |
| — | — | 3.90 | — | +0.00 | 16.5% | 780 | 16.5% | -1.00 | 108.45 | 106.00 | 110.90 | — |
| — | — | 3.90 | — | +0.00 | 16.7% | 785 | 16.7% | -1.00 | 113.45 | 111.00 | 115.90 | — |
| — | — | 3.90 | — | +0.00 | 16.9% | 790 | 16.9% | -1.00 | 118.45 | 116.00 | 120.90 | — |
| — | — | 5.00 | — | +0.00 | 17.1% | 795 | 17.1% | -1.00 | 123.05 | 120.60 | 125.50 | — |
| — | — | 5.00 | — | +0.00 | 17.3% | 800 | 17.3% | -1.00 | 128.05 | 125.60 | 130.50 | — |
| — | — | 5.00 | — | +0.00 | 17.4% | 805 | 17.4% | -1.00 | 133.05 | 130.60 | 135.50 | — |
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.