Spot 670.52
· 168 contratti su 3 scadenze
· fonte ibkr
· catturata 23/09 03:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.10 | 80.00 | 77.55 | +0.97 | 26.9% | 595 | 26.9% | -0.03 | — | — | 2.20 | — |
| — | 70.10 | 75.00 | 72.55 | +0.96 | 26.1% | 600 | 26.1% | -0.04 | — | — | 2.10 | — |
| — | 65.50 | 70.40 | 67.95 | +0.95 | 25.3% | 605 | 25.3% | -0.05 | — | — | 3.30 | — |
| — | 60.60 | 65.50 | 63.05 | +0.94 | 24.5% | 610 | 24.5% | -0.06 | — | — | 1.85 | — |
| — | 55.60 | 60.50 | 58.05 | +0.93 | 23.7% | 615 | 23.7% | -0.07 | — | — | 3.10 | — |
| — | 50.60 | 55.50 | 53.05 | +0.92 | 22.8% | 620 | 22.8% | -0.08 | — | — | 3.90 | — |
| — | 46.10 | 51.00 | 48.55 | +0.91 | 21.9% | 625 | 21.9% | -0.09 | — | — | 4.10 | — |
| — | 41.10 | 46.00 | 43.55 | +0.89 | 21.1% | 630 | 21.1% | -0.11 | 1.35 | 0.60 | 2.10 | — |
| — | 37.10 | 41.40 | 39.25 | +0.87 | 20.2% | 635 | 20.2% | -0.13 | 1.75 | 0.50 | 3.00 | — |
| — | 32.60 | 36.80 | 34.70 | +0.85 | 19.3% | 640 | 19.3% | -0.15 | 2.88 | 1.45 | 4.30 | — |
| — | 28.10 | 32.40 | 30.25 | +0.82 | 18.5% | 645 | 18.5% | -0.18 | 2.75 | 0.80 | 4.70 | — |
| — | 23.90 | 28.00 | 25.95 | +0.78 | 17.7% | 650 | 17.7% | -0.22 | 3.38 | 1.55 | 5.20 | — |
| — | 19.80 | 24.00 | 21.90 | +0.74 | 17.0% | 655 | 17.0% | -0.27 | 4.45 | 3.40 | 5.50 | — |
| — | 15.80 | 20.00 | 17.90 | +0.68 | 16.3% | 660 | 16.3% | -0.32 | 5.05 | 3.80 | 6.30 | — |
| — | 12.40 | 16.50 | 14.45 | +0.62 | 15.7% | 665 | 15.7% | -0.39 | 6.75 | 5.50 | 8.00 | — |
| — | 9.40 | 13.40 | 11.40 | +0.55 | 15.1% | 670 | 15.1% | -0.46 | 8.10 | 6.30 | 9.90 | — |
| — | 6.60 | 10.40 | 8.50 | +0.47 | 14.7% | 675 | 14.7% | -0.54 | 10.95 | 9.40 | 12.50 | — |
| — | 4.90 | 7.50 | 6.20 | +0.39 | 14.3% | 680 | 14.3% | -0.63 | 13.90 | 11.50 | 16.30 | — |
| — | 3.40 | 4.90 | 4.15 | +0.31 | 14.0% | 685 | 14.0% | -0.71 | 17.00 | 15.00 | 19.00 | — |
| — | 2.15 | 3.90 | 3.02 | +0.24 | 13.8% | 690 | 13.8% | -0.79 | 20.90 | 18.80 | 23.00 | — |
| — | 1.20 | 2.55 | 1.88 | +0.18 | 13.6% | 695 | 13.6% | -0.86 | 25.10 | 23.00 | 27.20 | — |
| — | — | 2.10 | — | +0.13 | 13.6% | 700 | 13.6% | -0.91 | 29.70 | 27.50 | 31.90 | — |
| — | — | 3.40 | — | +0.09 | 13.7% | 705 | 13.7% | -0.96 | 34.55 | 32.10 | 37.00 | — |
| — | 0.15 | 1.40 | 0.78 | +0.06 | 13.8% | 710 | 13.8% | -0.99 | 39.55 | 37.10 | 42.00 | — |
| — | — | 3.30 | — | +0.05 | 14.1% | 715 | 14.1% | -1.00 | 44.55 | 42.10 | 47.00 | — |
| — | — | 3.60 | — | +0.03 | 14.4% | 720 | 14.4% | -1.00 | 49.55 | 47.10 | 52.00 | — |
| — | — | 0.55 | — | +0.02 | 14.8% | 725 | 14.8% | -1.00 | 54.55 | 52.10 | 57.00 | — |
| — | — | 0.65 | — | +0.02 | 15.2% | 730 | 15.2% | -1.00 | 59.55 | 57.10 | 62.00 | — |
| — | — | 2.95 | — | +0.01 | 15.7% | 735 | 15.7% | -1.00 | 64.55 | 62.10 | 67.00 | — |
| — | — | 2.95 | — | +0.01 | 16.2% | 740 | 16.2% | -1.00 | 69.55 | 67.10 | 72.00 | — |
| — | — | 2.95 | — | +0.01 | 16.8% | 745 | 16.8% | -1.00 | 74.55 | 72.10 | 77.00 | — |
| — | — | 0.55 | — | +0.01 | 17.3% | 750 | 17.3% | -1.00 | 79.55 | 77.10 | 82.00 | — |
| — | — | 2.90 | — | +0.01 | 17.9% | 755 | 17.9% | -1.00 | 84.55 | 82.10 | 87.00 | — |
| — | — | 3.10 | — | +0.00 | 18.4% | 760 | 18.4% | -1.00 | 89.55 | 87.10 | 92.00 | — |
| — | — | 2.90 | — | +0.00 | 18.9% | 765 | 18.9% | -1.00 | 94.55 | 92.10 | 97.00 | — |
| — | — | 2.90 | — | +0.00 | 19.3% | 770 | 19.3% | -1.00 | 99.55 | 97.10 | 102.00 | — |
| — | — | 2.90 | — | +0.00 | 19.6% | 775 | 19.6% | -1.00 | 104.55 | 102.10 | 107.00 | — |
| — | — | 2.90 | — | +0.00 | 19.8% | 780 | 19.8% | -1.00 | 109.55 | 107.10 | 112.00 | — |
| — | — | 2.90 | — | +0.00 | 19.9% | 785 | 19.9% | -1.00 | 114.55 | 112.10 | 117.00 | — |
| — | — | 2.70 | — | +0.00 | 19.7% | 790 | 19.7% | -1.00 | 119.55 | 117.10 | 122.00 | — |
| — | — | 2.90 | — | +0.00 | 19.4% | 795 | 19.4% | -1.00 | 124.55 | 122.10 | 127.00 | — |
| — | — | 2.90 | — | +0.00 | 18.8% | 800 | 18.8% | -1.00 | 129.55 | 127.10 | 132.00 | — |
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.