Spot 665.98
· 272 contratti su 4 scadenze
· fonte ibkr
· catturata 16/09 23:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.80 | 75.00 | 72.90 | +0.95 | 24.5% | 595 | 24.5% | -0.05 | 1.68 | 0.70 | 2.65 | — |
| — | 66.00 | 70.50 | 68.25 | +0.94 | 24.4% | 600 | 24.4% | -0.06 | — | — | 3.90 | — |
| — | 60.60 | 65.50 | 63.05 | +0.93 | 24.1% | 605 | 24.1% | -0.07 | — | — | 4.60 | — |
| — | 56.10 | 61.00 | 58.55 | +0.92 | 23.6% | 610 | 23.6% | -0.08 | — | — | 4.70 | — |
| — | 51.10 | 56.00 | 53.55 | +0.91 | 23.0% | 615 | 23.0% | -0.09 | — | — | 4.90 | — |
| — | 46.60 | 51.50 | 49.05 | +0.89 | 22.2% | 620 | 22.2% | -0.11 | 2.60 | 0.20 | 5.00 | — |
| — | 42.60 | 47.00 | 44.80 | +0.88 | 21.4% | 625 | 21.4% | -0.12 | 3.02 | 2.45 | 3.60 | — |
| — | 37.80 | 42.50 | 40.15 | +0.86 | 20.6% | 630 | 20.6% | -0.14 | 3.85 | 2.70 | 5.00 | — |
| — | 33.40 | 38.00 | 35.70 | +0.83 | 19.8% | 635 | 19.8% | -0.17 | 4.40 | 3.00 | 5.80 | — |
| — | 29.30 | 34.00 | 31.65 | +0.80 | 19.0% | 640 | 19.0% | -0.20 | 5.35 | 3.80 | 6.90 | — |
| — | 25.40 | 29.50 | 27.45 | +0.77 | 18.3% | 645 | 18.3% | -0.23 | 6.50 | 4.80 | 8.20 | — |
| — | 21.10 | 26.00 | 23.55 | +0.73 | 17.6% | 650 | 17.6% | -0.27 | 7.20 | 5.40 | 9.00 | — |
| — | 17.80 | 22.00 | 19.90 | +0.69 | 17.0% | 655 | 17.0% | -0.31 | 8.65 | 6.80 | 10.50 | — |
| — | 14.60 | 18.50 | 16.55 | +0.64 | 16.4% | 660 | 16.4% | -0.36 | 10.20 | 8.50 | 11.90 | — |
| — | 11.90 | 14.90 | 13.40 | — | — | 665 | — | — | 12.00 | 10.20 | 13.80 | — |
| — | 8.20 | 12.10 | 10.15 | — | — | 670 | — | — | 14.35 | 12.80 | 15.90 | — |
| — | 6.60 | 9.50 | 8.05 | — | — | 675 | — | — | 17.10 | 15.50 | 18.70 | — |
| — | 4.50 | 8.50 | 6.50 | — | — | 680 | — | — | 19.70 | 17.40 | 22.00 | — |
| — | 2.10 | 6.40 | 4.25 | — | — | 685 | — | — | 23.05 | 20.60 | 25.50 | — |
| — | 1.75 | 5.00 | 3.38 | — | — | 690 | — | — | 27.35 | 25.20 | 29.50 | — |
| — | 1.05 | 4.70 | 2.88 | — | — | 695 | — | — | 31.40 | 29.30 | 33.50 | — |
| — | 0.70 | 2.55 | 1.62 | — | — | 700 | — | — | 35.85 | 33.70 | 38.00 | — |
| — | — | 4.40 | — | — | — | 705 | — | — | 40.55 | 38.10 | 43.00 | — |
| — | — | 4.10 | — | — | — | 710 | — | — | 45.45 | 43.00 | 47.90 | — |
| — | — | 3.20 | — | — | — | 715 | — | — | 50.45 | 48.00 | 52.90 | — |
| — | — | 1.30 | — | — | — | 720 | — | — | 55.30 | 53.10 | 57.50 | — |
| — | — | 0.70 | — | +0.03 | 17.5% | 725 | 17.5% | -1.00 | 60.30 | 58.10 | 62.50 | — |
| — | — | 3.50 | — | +0.02 | 18.2% | 730 | 18.2% | -1.00 | 65.50 | 63.10 | 67.90 | — |
| — | — | 3.70 | — | +0.02 | 18.8% | 735 | 18.8% | -1.00 | 70.45 | 68.00 | 72.90 | — |
| — | — | 3.70 | — | +0.01 | 19.5% | 740 | 19.5% | -1.00 | 75.45 | 73.00 | 77.90 | — |
| — | — | 3.70 | — | +0.01 | 20.2% | 745 | 20.2% | -1.00 | 80.45 | 78.00 | 82.90 | — |
| — | — | 0.75 | — | +0.01 | 20.8% | 750 | 20.8% | -1.00 | 85.45 | 83.00 | 87.90 | — |
| — | — | 3.70 | — | +0.00 | 21.5% | 755 | 21.5% | -1.00 | 90.45 | 88.00 | 92.90 | — |
| — | — | 2.75 | — | +0.00 | 22.1% | 760 | 22.1% | -1.00 | 95.45 | 93.00 | 97.90 | — |
| — | — | 3.70 | — | +0.00 | 22.6% | 765 | 22.6% | -1.00 | 100.05 | 97.60 | 102.50 | — |
| — | — | 3.70 | — | +0.00 | 23.0% | 770 | 23.0% | -1.00 | 105.05 | 102.60 | 107.50 | — |
| — | — | 3.70 | — | +0.00 | 23.3% | 775 | 23.3% | -1.00 | 110.05 | 107.60 | 112.50 | — |
| — | — | 2.75 | — | — | — | 780 | 23.6% | -1.00 | 115.05 | 112.60 | 117.50 | — |
| — | — | 3.70 | — | +0.00 | 23.6% | 785 | 23.6% | -1.00 | 120.05 | 117.60 | 122.50 | — |
| — | — | 3.70 | — | +0.00 | 23.6% | 790 | 23.6% | -1.00 | 125.05 | 122.60 | 127.50 | — |
| — | — | 3.70 | — | +0.00 | 23.3% | 795 | 23.3% | -1.00 | 130.05 | 127.60 | 132.50 | — |
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.