Spot 670.44
· 274 contratti su 4 scadenze
· fonte ibkr
· catturata 16/09 03:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.60 | 79.50 | 77.05 | +0.95 | 26.6% | 595 | 26.6% | -0.05 | — | — | 5.00 | — |
| — | 69.60 | 74.50 | 72.05 | +0.94 | 25.8% | 600 | 25.8% | -0.06 | — | — | 5.00 | — |
| — | 65.10 | 70.00 | 67.55 | +0.93 | 25.0% | 605 | 25.0% | -0.07 | — | — | 4.20 | — |
| — | 60.10 | 65.00 | 62.55 | +0.92 | 24.2% | 610 | 24.2% | -0.08 | — | — | 5.00 | — |
| — | 55.60 | 60.50 | 58.05 | +0.91 | 23.4% | 615 | 23.4% | -0.09 | — | — | 5.00 | — |
| — | 50.60 | 55.50 | 53.05 | +0.89 | 22.7% | 620 | 22.7% | -0.11 | — | — | 5.00 | — |
| — | 46.60 | 51.00 | 48.80 | +0.88 | 22.0% | 625 | 22.0% | -0.12 | 2.70 | 0.60 | 4.80 | — |
| — | 42.00 | 46.50 | 44.25 | +0.86 | 21.3% | 630 | 21.3% | -0.14 | 3.05 | 1.10 | 5.00 | — |
| — | 37.30 | 42.00 | 39.65 | +0.83 | 20.6% | 635 | 20.6% | -0.17 | 3.52 | 1.55 | 5.50 | — |
| — | 33.00 | 37.90 | 35.45 | +0.80 | 20.0% | 640 | 20.0% | -0.20 | 4.45 | 2.00 | 6.90 | — |
| — | 28.90 | 33.40 | 31.15 | +0.77 | 19.4% | 645 | 19.4% | -0.23 | 5.10 | 3.00 | 7.20 | — |
| — | 24.80 | 29.20 | 27.00 | +0.73 | 18.8% | 650 | 18.8% | -0.27 | 5.85 | 4.00 | 7.70 | — |
| — | 20.80 | 25.30 | 23.05 | +0.69 | 18.2% | 655 | 18.2% | -0.31 | 7.15 | 5.50 | 8.80 | — |
| — | 17.20 | 21.70 | 19.45 | +0.64 | 17.7% | 660 | 17.7% | -0.36 | 8.65 | 7.00 | 10.30 | — |
| — | 14.00 | 18.30 | 16.15 | +0.59 | 17.1% | 665 | 17.1% | -0.42 | 10.00 | 7.70 | 12.30 | — |
| — | 10.80 | 15.20 | 13.00 | +0.53 | 16.7% | 670 | 16.7% | -0.48 | 11.80 | 9.60 | 14.00 | — |
| — | 7.60 | 12.50 | 10.05 | +0.47 | 16.2% | 675 | 16.2% | -0.55 | 14.05 | 11.60 | 16.50 | — |
| — | 5.10 | 10.00 | 7.55 | +0.40 | 15.9% | 680 | 15.9% | -0.61 | 16.95 | 14.50 | 19.40 | — |
| — | 3.10 | 8.00 | 5.55 | +0.34 | 15.5% | 685 | 15.5% | -0.68 | 20.00 | 17.50 | 22.50 | — |
| — | 2.00 | 6.50 | 4.25 | +0.28 | 15.2% | 690 | 15.2% | -0.75 | 23.55 | 21.10 | 26.00 | — |
| — | 1.30 | 5.00 | 3.15 | +0.22 | 14.9% | 695 | 14.9% | -0.81 | 27.55 | 25.10 | 30.00 | — |
| — | — | 4.90 | — | +0.17 | 14.7% | 700 | 14.7% | -0.87 | 31.55 | 29.10 | 34.00 | — |
| — | — | 4.60 | — | +0.13 | 14.5% | 705 | 14.5% | -0.92 | 36.05 | 33.60 | 38.50 | — |
| — | — | 4.30 | — | +0.10 | 14.4% | 710 | 14.4% | -0.95 | 41.05 | 38.60 | 43.50 | — |
| — | — | 4.20 | — | +0.07 | 14.3% | 715 | 14.3% | -0.98 | 46.00 | 43.50 | 48.50 | — |
| — | — | 4.10 | — | +0.05 | 14.3% | 720 | 14.3% | -0.99 | 50.95 | 48.50 | 53.40 | — |
| — | — | 0.85 | — | +0.03 | 14.3% | 725 | 14.3% | -1.00 | 55.95 | 53.50 | 58.40 | — |
| — | — | 3.90 | — | +0.02 | 14.3% | 730 | 14.3% | -1.00 | 60.95 | 58.50 | 63.40 | — |
| — | — | 3.90 | — | +0.02 | 14.4% | 735 | 14.4% | -1.00 | 65.95 | 63.50 | 68.40 | — |
| — | — | 3.80 | — | +0.01 | 14.5% | 740 | 14.5% | -1.00 | 70.95 | 68.50 | 73.40 | — |
| — | — | 3.80 | — | +0.01 | 14.7% | 745 | 14.7% | -1.00 | 75.95 | 73.50 | 78.40 | — |
| — | — | 0.75 | — | +0.01 | 14.9% | 750 | 14.9% | -1.00 | 80.95 | 78.50 | 83.40 | — |
| — | — | 3.70 | — | +0.00 | 15.1% | 755 | 15.1% | -1.00 | 85.95 | 83.50 | 88.40 | 0 |
| — | — | 3.70 | — | +0.00 | 15.3% | 760 | 15.3% | -1.00 | 90.95 | 88.50 | 93.40 | 0 |
| — | — | 3.70 | — | +0.00 | 15.6% | 765 | 15.6% | -1.00 | 95.95 | 93.50 | 98.40 | — |
| 0 | — | 3.70 | — | +0.00 | 15.8% | 770 | 15.8% | -1.00 | 100.95 | 98.50 | 103.40 | — |
| — | — | 3.70 | — | +0.00 | 16.1% | 775 | 16.1% | -1.00 | 105.95 | 103.50 | 108.40 | — |
| — | — | 3.70 | — | +0.00 | 16.3% | 780 | 16.3% | -1.00 | 110.95 | 108.50 | 113.40 | — |
| — | — | 3.70 | — | +0.00 | 16.5% | 785 | 16.5% | -1.00 | 115.95 | 113.50 | 118.40 | — |
| — | — | 3.70 | — | +0.00 | 16.8% | 790 | 16.8% | -1.00 | 120.95 | 118.50 | 123.40 | — |
| — | — | 3.70 | — | +0.00 | 17.0% | 795 | 17.0% | -1.00 | 125.95 | 123.50 | 128.40 | — |
| — | — | 3.70 | — | +0.00 | 17.1% | 800 | 17.1% | -1.00 | 130.95 | 128.50 | 133.40 | — |
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.