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 | |
| — | 128.60 | 133.50 | 131.05 | +1.00 | 42.7% | 535 | 42.7% | +0.00 | — | — | 3.40 | — |
| — | 123.60 | 128.50 | 126.05 | +1.00 | 41.5% | 540 | 41.5% | +0.00 | — | — | 3.40 | — |
| — | 118.60 | 123.40 | 121.00 | +1.00 | 40.3% | 545 | 40.3% | -0.00 | — | — | 5.00 | — |
| — | 113.60 | 118.50 | 116.05 | +1.00 | 39.1% | 550 | 39.1% | -0.00 | — | — | 3.70 | — |
| — | 108.60 | 113.50 | 111.05 | +1.00 | 37.9% | 555 | 37.9% | -0.00 | — | — | 3.70 | — |
| — | 103.60 | 108.40 | 106.00 | +1.00 | 36.8% | 560 | 36.8% | -0.00 | — | — | 3.70 | — |
| — | 98.60 | 103.50 | 101.05 | +1.00 | 35.7% | 565 | 35.7% | -0.00 | — | — | 5.00 | — |
| — | 93.70 | 98.50 | 96.10 | +1.00 | 34.6% | 570 | 34.6% | -0.00 | — | — | 3.70 | — |
| — | 88.60 | 93.50 | 91.05 | +1.00 | 33.6% | 575 | 33.6% | -0.00 | — | — | 3.40 | — |
| — | 83.60 | 88.50 | 86.05 | +1.00 | 32.7% | 580 | 32.7% | -0.00 | — | — | 3.70 | — |
| — | 78.70 | 83.50 | 81.10 | +1.00 | 31.8% | 585 | 31.8% | -0.00 | — | — | 3.40 | — |
| — | 73.60 | 78.50 | 76.05 | +1.00 | 31.0% | 590 | 31.0% | -0.00 | — | — | 5.00 | — |
| — | 68.60 | 73.50 | 71.05 | +1.00 | 30.3% | 595 | 30.3% | -0.00 | — | — | 5.00 | — |
| — | 63.60 | 68.50 | 66.05 | +1.00 | 29.7% | 600 | 29.7% | -0.00 | — | — | 3.40 | — |
| — | 58.70 | 63.50 | 61.10 | +1.00 | 29.2% | 605 | 29.2% | -0.00 | — | — | 3.40 | — |
| — | 53.60 | 58.50 | 56.05 | +1.00 | 28.7% | 610 | 28.7% | -0.00 | — | — | 3.40 | — |
| — | 48.80 | 53.50 | 51.15 | +1.00 | 28.4% | 615 | 28.4% | -0.00 | — | — | 3.40 | — |
| — | 43.80 | 48.50 | 46.15 | +0.99 | 28.2% | 620 | 28.2% | -0.01 | — | — | 3.40 | — |
| — | 38.80 | 43.50 | 41.15 | +0.99 | 28.0% | 625 | 28.0% | -0.01 | — | — | 3.50 | — |
| — | 33.80 | 38.50 | 36.15 | +0.98 | 27.8% | 630 | 27.8% | -0.02 | — | — | 3.50 | — |
| — | 28.70 | 33.50 | 31.10 | +0.97 | 27.5% | 635 | 27.5% | -0.03 | — | — | 3.50 | — |
| — | 23.80 | 28.50 | 26.15 | +0.95 | 27.1% | 640 | 27.1% | -0.05 | — | — | 3.60 | — |
| — | 19.00 | 23.50 | 21.25 | +0.92 | 26.4% | 645 | 26.4% | -0.08 | 1.88 | 0.05 | 3.70 | — |
| — | 14.10 | 19.00 | 16.55 | +0.88 | 25.4% | 650 | 25.4% | -0.13 | — | — | 2.90 | — |
| — | 9.50 | 14.20 | 11.85 | +0.81 | 24.4% | 655 | 24.4% | -0.19 | 2.00 | 0.60 | 3.40 | — |
| — | 5.50 | 10.00 | 7.75 | +0.73 | 23.4% | 660 | 23.4% | -0.28 | 2.90 | 2.00 | 3.80 | — |
| — | 2.30 | 6.50 | 4.40 | +0.62 | 23.0% | 665 | 23.0% | -0.39 | 4.50 | 3.00 | 6.00 | — |
| — | 0.65 | 2.65 | 1.65 | +0.49 | 23.4% | 670 | 23.4% | -0.51 | 7.30 | 5.90 | 8.70 | — |
| — | — | 2.15 | — | +0.37 | 24.8% | 675 | 24.8% | -0.63 | 10.85 | 8.70 | 13.00 | — |
| — | — | 3.80 | — | +0.26 | 26.9% | 680 | 26.9% | -0.74 | 15.45 | 13.00 | 17.90 | — |
| — | — | 3.70 | — | +0.17 | 29.5% | 685 | 29.5% | -0.83 | 20.45 | 18.00 | 22.90 | — |
| — | — | 3.50 | — | +0.11 | 32.4% | 690 | 32.4% | -0.89 | 25.45 | 23.00 | 27.90 | — |
| — | — | 3.70 | — | +0.07 | 35.2% | 695 | 35.2% | -0.93 | 30.30 | 28.00 | 32.60 | — |
| — | — | 3.40 | — | +0.04 | 37.6% | 700 | 37.6% | -0.96 | 35.30 | 33.00 | 37.60 | — |
| — | — | 3.40 | — | +0.02 | 39.8% | 705 | 39.8% | -0.98 | 40.45 | 38.00 | 42.90 | — |
| — | — | 3.70 | — | +0.01 | 41.7% | 710 | 41.7% | -0.99 | 45.30 | 43.00 | 47.60 | — |
| — | — | 3.70 | — | +0.01 | 43.6% | 715 | 43.6% | -0.99 | 50.45 | 48.00 | 52.90 | — |
| — | — | 3.40 | — | +0.00 | 45.3% | 720 | 45.3% | -1.00 | 55.30 | 53.00 | 57.60 | 3 |
| — | — | 3.70 | — | — | — | 725 | — | — | 60.35 | 58.10 | 62.60 | — |
| — | — | 3.70 | — | — | — | 730 | — | — | 65.45 | 63.00 | 67.90 | — |
| — | — | 3.70 | — | — | — | 735 | — | — | 70.45 | 68.00 | 72.90 | — |
| — | — | 3.70 | — | — | — | 740 | 52.0% | -1.00 | 75.45 | 73.00 | 77.90 | — |
| — | — | 3.40 | — | +0.00 | 53.6% | 745 | 53.6% | -1.00 | 80.45 | 78.00 | 82.90 | — |
| — | — | 2.25 | — | +0.00 | 55.2% | 750 | 55.2% | -1.00 | 85.45 | 83.00 | 87.90 | — |
| — | — | 0.05 | — | +0.00 | 56.8% | 755 | 56.8% | -1.00 | 90.45 | 88.00 | 92.90 | — |
| — | — | 3.70 | — | +0.00 | 58.4% | 760 | — | — | 95.45 | 93.00 | 97.90 | — |
| — | — | 3.70 | — | +0.00 | 59.9% | 765 | 59.9% | -1.00 | 100.05 | 97.60 | 102.50 | — |
| — | — | 3.70 | — | +0.00 | 61.4% | 770 | 61.4% | -1.00 | 105.05 | 102.60 | 107.50 | — |
| — | — | 3.70 | — | +0.00 | 62.8% | 775 | 62.8% | -1.00 | 110.05 | 107.60 | 112.50 | — |
| — | — | 3.70 | — | +0.00 | 64.0% | 780 | 64.0% | -1.00 | 115.05 | 112.60 | 117.50 | — |
| — | — | 3.70 | — | +0.00 | 65.1% | 785 | 65.1% | -1.00 | 120.05 | 117.60 | 122.50 | — |
| — | — | 3.70 | — | +0.00 | 66.1% | 790 | 66.1% | -1.00 | 125.05 | 122.60 | 127.50 | — |
| — | — | 3.70 | — | +0.00 | 66.9% | 795 | 66.9% | -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.