Spot 666.83
· 168 contratti su 3 scadenze
· fonte ibkr
· catturata 18/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.80 | 76.50 | 74.15 | +0.95 | 26.6% | 595 | 26.6% | -0.05 | — | — | 4.00 | — |
| — | 67.20 | 71.90 | 69.55 | +0.94 | 26.1% | 600 | 26.1% | -0.06 | — | — | 4.10 | — |
| — | 62.40 | 67.00 | 64.70 | +0.94 | 25.4% | 605 | 25.4% | -0.06 | — | — | 4.20 | — |
| — | 57.60 | 62.00 | 59.80 | +0.93 | 24.6% | 610 | 24.6% | -0.07 | — | — | 4.30 | — |
| — | 52.60 | 57.50 | 55.05 | +0.92 | 23.7% | 615 | 23.7% | -0.08 | — | — | 4.40 | — |
| — | 48.10 | 52.50 | 50.30 | +0.90 | 22.8% | 620 | 22.8% | -0.10 | — | — | 4.50 | — |
| — | 43.40 | 48.00 | 45.70 | +0.89 | 21.9% | 625 | 21.9% | -0.11 | — | — | 4.90 | — |
| — | 38.70 | 43.00 | 40.85 | +0.87 | 21.0% | 630 | 21.0% | -0.13 | — | — | 5.00 | — |
| — | 34.20 | 38.50 | 36.35 | +0.85 | 20.1% | 635 | 20.1% | -0.15 | 2.55 | 0.10 | 5.00 | — |
| — | 29.60 | 34.00 | 31.80 | +0.82 | 19.2% | 640 | 19.2% | -0.18 | 3.17 | 1.75 | 4.60 | — |
| — | 25.40 | 30.00 | 27.70 | +0.79 | 18.3% | 645 | 18.3% | -0.21 | 4.00 | 1.50 | 6.50 | — |
| — | 21.60 | 25.30 | 23.45 | +0.75 | 17.5% | 650 | 17.5% | -0.25 | 5.20 | 3.40 | 7.00 | — |
| — | 17.60 | 21.50 | 19.55 | +0.71 | 16.8% | 655 | 16.8% | -0.30 | 5.50 | 3.80 | 7.20 | — |
| — | 14.20 | 18.30 | 16.25 | +0.66 | 16.1% | 660 | 16.1% | -0.35 | 7.30 | 5.10 | 9.50 | — |
| — | 10.70 | 14.80 | 12.75 | +0.59 | 15.5% | 665 | 15.5% | -0.41 | 9.60 | 7.90 | 11.30 | — |
| — | 7.50 | 11.40 | 9.45 | +0.53 | 15.0% | 670 | 15.0% | -0.49 | 11.00 | 9.50 | 12.50 | — |
| — | 5.50 | 8.50 | 7.00 | +0.45 | 14.6% | 675 | 14.6% | -0.56 | 13.80 | 11.60 | 16.00 | — |
| — | 3.90 | 6.30 | 5.10 | +0.38 | 14.3% | 680 | 14.3% | -0.64 | 17.15 | 15.30 | 19.00 | — |
| — | 2.20 | 5.50 | 3.85 | +0.30 | 14.1% | 685 | 14.1% | -0.72 | 20.60 | 18.70 | 22.50 | — |
| — | 1.70 | 3.80 | 2.75 | +0.24 | 13.9% | 690 | 13.9% | -0.80 | 24.60 | 22.70 | 26.50 | — |
| — | 0.85 | 4.90 | 2.88 | +0.18 | 13.9% | 695 | 13.9% | -0.86 | 29.05 | 27.10 | 31.00 | — |
| — | — | 4.30 | — | +0.14 | 13.9% | 700 | 13.9% | -0.92 | 33.80 | 31.60 | 36.00 | — |
| — | — | 4.00 | — | +0.10 | 14.0% | 705 | 14.0% | -0.96 | 38.45 | 36.40 | 40.50 | — |
| — | — | 1.50 | — | +0.07 | 14.2% | 710 | 14.2% | -0.99 | 43.35 | 41.20 | 45.50 | — |
| 12 | — | 1.20 | — | +0.05 | 14.4% | 715 | 14.4% | -1.00 | 48.35 | 46.20 | 50.50 | 0 |
| — | — | 1.50 | — | +0.04 | 14.7% | 720 | 14.7% | -1.00 | 53.35 | 51.20 | 55.50 | — |
| — | — | 0.65 | — | +0.03 | 15.1% | 725 | 15.1% | -1.00 | 58.30 | 56.10 | 60.50 | — |
| — | — | 5.00 | — | +0.02 | 15.5% | 730 | 15.5% | -1.00 | 63.30 | 61.10 | 65.50 | — |
| — | — | 0.75 | — | +0.02 | 15.9% | 735 | 15.9% | -1.00 | 68.30 | 66.10 | 70.50 | — |
| — | — | 5.00 | — | +0.02 | 16.3% | 740 | 16.3% | -1.00 | 73.35 | 71.00 | 75.70 | — |
| — | — | 5.00 | — | +0.01 | 16.8% | 745 | 16.8% | -1.00 | 78.35 | 76.00 | 80.70 | — |
| — | — | 0.55 | — | +0.01 | 17.3% | 750 | 17.3% | -1.00 | 83.45 | 81.00 | 85.90 | — |
| — | — | 5.00 | — | +0.01 | 17.7% | 755 | 17.7% | -1.00 | 88.45 | 86.00 | 90.90 | — |
| — | — | 5.00 | — | +0.01 | 18.1% | 760 | 18.1% | -1.00 | 93.45 | 91.00 | 95.90 | — |
| — | — | 5.00 | — | +0.01 | 18.5% | 765 | 18.5% | -1.00 | 98.45 | 96.00 | 100.90 | — |
| — | — | 5.00 | — | +0.00 | 18.8% | 770 | 18.8% | -1.00 | 103.30 | 101.10 | 105.50 | — |
| — | — | 5.00 | — | +0.00 | 19.0% | 775 | 19.0% | -1.00 | 108.30 | 106.10 | 110.50 | — |
| — | — | 5.00 | — | +0.00 | 19.2% | 780 | 19.2% | -1.00 | 113.45 | 111.00 | 115.90 | — |
| — | — | 5.00 | — | +0.00 | 19.2% | 785 | 19.2% | -1.00 | 118.30 | 116.10 | 120.50 | — |
| — | — | 5.00 | — | +0.00 | 19.1% | 790 | 19.1% | -1.00 | 123.35 | 121.00 | 125.70 | — |
| — | — | 5.00 | — | +0.00 | 18.9% | 795 | 18.9% | -1.00 | 128.30 | 126.10 | 130.50 | — |
| — | — | 5.00 | — | +0.00 | 18.5% | 800 | 18.5% | -1.00 | 133.35 | 131.00 | 135.70 | — |
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.