Spot 669.29
· 276 contratti su 4 scadenze
· fonte ibkr
· catturata 18/09 04:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.10 | 78.00 | 75.55 | +0.95 | 26.4% | 595 | 26.4% | -0.05 | — | — | 3.90 | — |
| — | 68.10 | 73.00 | 70.55 | +0.94 | 25.6% | 600 | 25.6% | -0.06 | — | — | 4.10 | — |
| — | 63.10 | 68.00 | 65.55 | +0.94 | 24.7% | 605 | 24.7% | -0.06 | — | — | 4.20 | — |
| — | 58.60 | 63.50 | 61.05 | +0.93 | 23.9% | 610 | 23.9% | -0.07 | — | — | 4.40 | — |
| — | 53.60 | 58.50 | 56.05 | +0.92 | 23.0% | 615 | 23.0% | -0.08 | — | — | 4.50 | — |
| — | 49.10 | 54.00 | 51.55 | +0.90 | 22.2% | 620 | 22.2% | -0.10 | — | — | 4.50 | — |
| — | 44.10 | 49.00 | 46.55 | +0.89 | 21.3% | 625 | 21.3% | -0.11 | 2.48 | 0.25 | 4.70 | — |
| — | 39.60 | 44.50 | 42.05 | +0.87 | 20.4% | 630 | 20.4% | -0.13 | 2.25 | 1.90 | 2.60 | — |
| — | 35.40 | 40.00 | 37.70 | +0.85 | 19.6% | 635 | 19.6% | -0.15 | 2.95 | 0.90 | 5.00 | — |
| — | 31.80 | 35.50 | 33.65 | +0.82 | 18.8% | 640 | 18.8% | -0.18 | 3.70 | 1.90 | 5.50 | — |
| — | 27.20 | 31.00 | 29.10 | +0.79 | 18.0% | 645 | 18.0% | -0.21 | 4.10 | 2.20 | 6.00 | — |
| — | 23.20 | 27.00 | 25.10 | +0.75 | 17.3% | 650 | 17.3% | -0.25 | 5.00 | 3.00 | 7.00 | — |
| — | 19.40 | 23.00 | 21.20 | +0.71 | 16.6% | 655 | 16.6% | -0.30 | 6.05 | 4.20 | 7.90 | — |
| — | 15.70 | 19.50 | 17.60 | +0.66 | 15.9% | 660 | 15.9% | -0.35 | 7.30 | 5.60 | 9.00 | — |
| — | 12.20 | 16.00 | 14.10 | +0.59 | 15.3% | 665 | 15.3% | -0.41 | 8.85 | 7.20 | 10.50 | — |
| — | 10.10 | 13.00 | 11.55 | +0.53 | 14.8% | 670 | 14.8% | -0.49 | 10.85 | 10.10 | 11.60 | — |
| — | 7.50 | 9.90 | 8.70 | +0.45 | 14.4% | 675 | 14.4% | -0.56 | 12.95 | 11.40 | 14.50 | — |
| — | 5.40 | 7.70 | 6.55 | +0.38 | 14.0% | 680 | 14.0% | -0.64 | 16.10 | 14.20 | 18.00 | — |
| — | 3.10 | 6.10 | 4.60 | +0.30 | 13.7% | 685 | 13.7% | -0.72 | 19.35 | 17.40 | 21.30 | — |
| — | 1.35 | 4.80 | 3.08 | +0.24 | 13.5% | 690 | 13.5% | -0.80 | 23.10 | 21.20 | 25.00 | — |
| — | 1.10 | 2.50 | 1.80 | +0.18 | 13.5% | 695 | 13.5% | -0.86 | 27.45 | 25.50 | 29.40 | — |
| — | — | 2.30 | — | +0.14 | 13.5% | 700 | 13.5% | -0.92 | 32.10 | 30.10 | 34.10 | — |
| — | — | 5.00 | — | +0.10 | 13.6% | 705 | 13.6% | -0.96 | 37.05 | 34.60 | 39.50 | — |
| — | — | 4.10 | — | +0.07 | 13.7% | 710 | 13.7% | -0.99 | 42.05 | 39.60 | 44.50 | — |
| — | — | 5.00 | — | +0.05 | 14.0% | 715 | 14.0% | -1.00 | 47.05 | 44.60 | 49.50 | — |
| — | — | 3.90 | — | +0.04 | 14.3% | 720 | 14.3% | -1.00 | 52.05 | 49.60 | 54.50 | — |
| — | — | 0.65 | — | +0.03 | 14.7% | 725 | 14.7% | -1.00 | 57.05 | 54.60 | 59.50 | — |
| 7 | — | 3.70 | — | +0.02 | 15.1% | 730 | 15.1% | -1.00 | 62.05 | 59.60 | 64.50 | 0 |
| 2 | — | 3.60 | — | +0.02 | 15.6% | 735 | 15.6% | -1.00 | 67.05 | 64.60 | 69.50 | 0 |
| 0 | — | 3.80 | — | +0.02 | 16.1% | 740 | 16.1% | -1.00 | 72.05 | 69.60 | 74.50 | 0 |
| 0 | — | 3.60 | — | +0.01 | 16.6% | 745 | 16.6% | -1.00 | 77.05 | 74.60 | 79.50 | — |
| — | — | 0.55 | — | +0.01 | 17.2% | 750 | 17.2% | -1.00 | 82.05 | 79.60 | 84.50 | — |
| — | — | 5.00 | — | +0.01 | 17.7% | 755 | 17.7% | -1.00 | 87.05 | 84.60 | 89.50 | — |
| — | — | 5.00 | — | +0.01 | 18.1% | 760 | 18.1% | -1.00 | 92.05 | 89.60 | 94.50 | — |
| — | — | 5.00 | — | +0.01 | 18.5% | 765 | 18.5% | -1.00 | 97.05 | 94.60 | 99.50 | — |
| — | — | 5.00 | — | +0.00 | 18.9% | 770 | 18.9% | -1.00 | 102.05 | 99.60 | 104.50 | — |
| — | — | 5.00 | — | +0.00 | 19.1% | 775 | 19.1% | -1.00 | 107.05 | 104.60 | 109.50 | — |
| — | — | 5.00 | — | +0.00 | 19.2% | 780 | 19.2% | -1.00 | 112.05 | 109.60 | 114.50 | — |
| — | — | 5.00 | — | +0.00 | 19.2% | 785 | 19.2% | -1.00 | 117.05 | 114.60 | 119.50 | — |
| — | — | 5.00 | — | +0.00 | 19.1% | 790 | 19.1% | -1.00 | 122.05 | 119.60 | 124.50 | — |
| — | — | 5.00 | — | +0.00 | 18.7% | 795 | 18.7% | -1.00 | 127.05 | 124.60 | 129.50 | — |
| — | — | 5.00 | — | +0.00 | 18.2% | 800 | 18.2% | -1.00 | 132.05 | 129.60 | 134.50 | — |
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.