Spot 668.15
· 168 contratti su 3 scadenze
· fonte ibkr
· catturata 22/09 04:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.40 | 78.00 | 75.70 | +0.96 | 26.2% | 595 | 26.2% | -0.04 | — | — | 2.15 | — |
| — | 68.50 | 73.00 | 70.75 | +0.95 | 25.9% | 600 | 25.9% | -0.05 | — | — | 1.30 | — |
| — | 63.60 | 68.00 | 65.80 | +0.94 | 25.3% | 605 | 25.3% | -0.06 | — | — | 3.80 | — |
| — | 58.80 | 63.50 | 61.15 | +0.93 | 24.6% | 610 | 24.6% | -0.07 | — | — | 3.90 | — |
| — | 54.00 | 58.20 | 56.10 | +0.92 | 23.8% | 615 | 23.8% | -0.08 | — | — | 2.40 | — |
| — | 49.20 | 53.50 | 51.35 | +0.91 | 22.9% | 620 | 22.9% | -0.09 | — | — | 2.65 | — |
| — | 44.50 | 48.50 | 46.50 | +0.89 | 21.9% | 625 | 21.9% | -0.11 | 1.73 | 0.25 | 3.20 | — |
| — | 40.30 | 43.90 | 42.10 | +0.88 | 20.9% | 630 | 20.9% | -0.12 | 2.10 | 1.40 | 2.80 | — |
| — | 35.20 | 39.30 | 37.25 | +0.86 | 19.9% | 635 | 19.9% | -0.14 | 2.50 | 0.50 | 4.50 | — |
| — | 30.50 | 35.00 | 32.75 | +0.83 | 18.9% | 640 | 18.9% | -0.17 | 1.77 | 0.45 | 3.10 | — |
| — | 26.20 | 30.50 | 28.35 | +0.80 | 17.9% | 645 | 17.9% | -0.20 | 3.10 | 1.00 | 5.20 | — |
| — | 21.90 | 26.40 | 24.15 | +0.76 | 17.0% | 650 | 17.0% | -0.24 | 3.88 | 1.85 | 5.90 | — |
| — | 17.90 | 22.20 | 20.05 | +0.72 | 16.2% | 655 | 16.2% | -0.29 | 5.15 | 3.80 | 6.50 | — |
| — | 14.40 | 18.30 | 16.35 | +0.66 | 15.5% | 660 | 15.5% | -0.35 | 5.90 | 4.90 | 6.90 | — |
| 0 | 11.70 | 14.80 | 13.25 | +0.59 | 14.9% | 665 | 14.9% | -0.42 | 8.10 | 6.60 | 9.60 | 11 |
| 1 | 9.20 | 11.70 | 10.45 | +0.51 | 14.3% | 670 | 14.3% | -0.50 | 9.50 | 8.60 | 10.40 | 187 |
| 1 | 6.50 | 9.30 | 7.90 | +0.43 | 13.9% | 675 | 13.9% | -0.58 | 12.00 | 10.50 | 13.50 | 4 |
| 1 | 4.40 | 7.10 | 5.75 | +0.35 | 13.6% | 680 | 13.6% | -0.67 | 15.10 | 13.20 | 17.00 | 270 |
| 0 | 2.80 | 4.60 | 3.70 | +0.27 | 13.4% | 685 | 13.4% | -0.75 | 18.65 | 16.90 | 20.40 | — |
| — | 1.80 | 3.00 | 2.40 | +0.21 | 13.2% | 690 | 13.2% | -0.83 | 22.80 | 20.90 | 24.70 | — |
| — | 1.00 | 2.10 | 1.55 | +0.15 | 13.2% | 695 | 13.2% | -0.89 | 27.10 | 25.30 | 28.90 | — |
| — | 0.05 | 1.95 | 1.00 | +0.11 | 13.3% | 700 | 13.3% | -0.94 | 31.80 | 30.10 | 33.50 | — |
| — | — | 3.80 | — | +0.08 | 13.5% | 705 | 13.5% | -0.98 | 36.95 | 34.80 | 39.10 | — |
| — | 0.20 | 0.90 | 0.55 | +0.06 | 13.8% | 710 | 13.8% | -1.00 | 41.80 | 39.90 | 43.70 | — |
| — | — | 1.50 | — | +0.04 | 14.1% | 715 | 14.1% | -1.00 | 46.70 | 44.90 | 48.50 | — |
| — | — | 3.50 | — | +0.03 | 14.6% | 720 | 14.6% | -1.00 | 51.85 | 49.60 | 54.10 | — |
| — | — | 0.55 | — | +0.02 | 15.1% | 725 | 15.1% | -1.00 | 56.95 | 54.80 | 59.10 | — |
| — | — | 1.35 | — | +0.02 | 15.6% | 730 | 15.6% | -1.00 | 61.80 | 59.50 | 64.10 | — |
| — | — | 1.80 | — | +0.02 | 16.2% | 735 | 16.2% | -1.00 | 66.80 | 64.50 | 69.10 | — |
| — | — | 3.40 | — | +0.01 | 16.8% | 740 | 16.8% | -1.00 | 71.85 | 69.60 | 74.10 | — |
| — | — | 3.40 | — | +0.01 | 17.4% | 745 | 17.4% | -1.00 | 76.80 | 74.50 | 79.10 | — |
| — | — | 0.55 | — | +0.01 | 17.9% | 750 | 17.9% | -1.00 | 81.95 | 79.80 | 84.10 | — |
| — | — | 3.40 | — | +0.01 | 18.5% | 755 | 18.5% | -1.00 | 86.95 | 84.80 | 89.10 | — |
| — | — | 3.40 | — | +0.01 | 19.0% | 760 | 19.0% | -1.00 | 91.85 | 89.60 | 94.10 | — |
| — | — | 3.40 | — | +0.00 | 19.5% | 765 | 19.5% | -1.00 | 96.80 | 94.50 | 99.10 | — |
| — | — | 3.40 | — | +0.00 | 19.9% | 770 | 19.9% | -1.00 | 102.00 | 99.90 | 104.10 | — |
| — | — | 3.40 | — | +0.00 | 20.1% | 775 | 20.1% | -1.00 | 106.80 | 104.50 | 109.10 | 0 |
| 36 | — | 3.40 | — | +0.00 | 20.3% | 780 | 20.3% | -1.00 | 112.00 | 109.90 | 114.10 | 0 |
| 0 | — | 3.40 | — | +0.00 | 20.3% | 785 | 20.3% | -1.00 | 116.95 | 114.80 | 119.10 | 0 |
| 0 | — | 5.00 | — | +0.00 | 20.1% | 790 | 20.1% | -1.00 | 121.85 | 119.60 | 124.10 | 0 |
| 0 | — | 5.00 | — | +0.00 | 19.8% | 795 | 19.8% | -1.00 | 126.80 | 124.50 | 129.10 | — |
| — | — | 5.00 | — | +0.00 | 19.2% | 800 | 19.2% | -1.00 | 131.80 | 129.50 | 134.10 | — |
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.