Spot 665.86
· 166 contratti su 3 scadenze
· fonte ibkr
· catturata 25/09 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.10 | 75.00 | 72.55 | +0.96 | 26.6% | 595 | 26.6% | -0.04 | — | — | 3.80 | — |
| — | 65.10 | 70.00 | 67.55 | +0.95 | 25.9% | 600 | 25.9% | -0.05 | — | — | 3.80 | — |
| — | 60.50 | 65.40 | 62.95 | +0.95 | 25.1% | 605 | 25.1% | -0.05 | — | — | 4.20 | — |
| — | 55.60 | 60.50 | 58.05 | +0.94 | 24.3% | 610 | 24.3% | -0.06 | — | — | 4.30 | — |
| — | 50.60 | 55.50 | 53.05 | +0.92 | 23.5% | 615 | 23.5% | -0.08 | — | — | 1.75 | — |
| — | 46.10 | 51.00 | 48.55 | +0.91 | 22.7% | 620 | 22.7% | -0.09 | — | — | 4.50 | — |
| — | 41.10 | 46.00 | 43.55 | +0.89 | 21.8% | 625 | 21.8% | -0.11 | 2.17 | 0.05 | 4.30 | — |
| — | 36.60 | 41.50 | 39.05 | +0.87 | 21.0% | 630 | 21.0% | -0.14 | 2.05 | 0.90 | 3.20 | — |
| — | 31.60 | 36.50 | 34.05 | +0.84 | 20.2% | 635 | 20.2% | -0.16 | 2.73 | 0.75 | 4.70 | — |
| — | 27.50 | 32.50 | 30.00 | +0.80 | 19.4% | 640 | 19.4% | -0.20 | 3.12 | 1.25 | 5.00 | — |
| — | 23.10 | 28.00 | 25.55 | +0.76 | 18.6% | 645 | 18.6% | -0.24 | 3.45 | 1.90 | 5.00 | — |
| — | 19.10 | 24.00 | 21.55 | +0.71 | 17.9% | 650 | 17.9% | -0.29 | 4.20 | 3.40 | 5.00 | — |
| — | 15.10 | 20.00 | 17.55 | +0.65 | 17.3% | 655 | 17.3% | -0.35 | 5.65 | 3.80 | 7.50 | — |
| — | 11.60 | 16.50 | 14.05 | +0.59 | 16.7% | 660 | 16.7% | -0.42 | 6.55 | 4.10 | 9.00 | — |
| — | 8.60 | 13.50 | 11.05 | +0.51 | 16.2% | 665 | 16.2% | -0.49 | 8.55 | 6.10 | 11.00 | — |
| — | 5.60 | 10.50 | 8.05 | +0.44 | 15.7% | 670 | 15.7% | -0.57 | 11.05 | 8.60 | 13.50 | — |
| — | 4.10 | 7.00 | 5.55 | +0.36 | 15.3% | 675 | 15.3% | -0.66 | 13.75 | 11.60 | 15.90 | — |
| — | 3.50 | 5.50 | 4.50 | +0.28 | 15.0% | 680 | 15.0% | -0.74 | 16.95 | 14.50 | 19.40 | — |
| — | 0.85 | 4.90 | 2.88 | +0.22 | 14.8% | 685 | 14.8% | -0.81 | 20.55 | 18.10 | 23.00 | — |
| — | 0.45 | 2.80 | 1.62 | +0.16 | 14.6% | 690 | 14.6% | -0.87 | 24.95 | 22.50 | 27.40 | — |
| — | 0.05 | 4.00 | 2.02 | +0.11 | 14.5% | 695 | 14.5% | -0.93 | 29.55 | 27.10 | 32.00 | — |
| — | 0.05 | 1.45 | 0.75 | +0.08 | 14.5% | 700 | 14.5% | -0.97 | 34.05 | 31.60 | 36.50 | — |
| — | 0.05 | 1.15 | 0.60 | +0.05 | 14.5% | 705 | 14.5% | -1.00 | 39.05 | 36.60 | 41.50 | — |
| — | — | 3.60 | — | +0.03 | 14.6% | 710 | 14.6% | -1.00 | 44.05 | 41.60 | 46.50 | — |
| — | — | 5.00 | — | +0.02 | 14.7% | 715 | 14.7% | -1.00 | 49.05 | 46.60 | 51.50 | — |
| — | — | 5.00 | — | +0.02 | 15.0% | 720 | 15.0% | -1.00 | 54.05 | 51.60 | 56.50 | — |
| — | — | 5.00 | — | +0.01 | 15.2% | 725 | 15.2% | -1.00 | 59.05 | 56.60 | 61.50 | — |
| — | — | 5.00 | — | — | — | 730 | — | — | 64.05 | 61.60 | 66.50 | — |
| — | — | 5.00 | — | — | — | 735 | 15.9% | -1.00 | 69.05 | 66.60 | 71.50 | — |
| — | — | 5.00 | — | +0.00 | 16.2% | 740 | 16.2% | -1.00 | 74.05 | 71.60 | 76.50 | — |
| — | — | 5.00 | — | +0.00 | 16.6% | 745 | 16.6% | -1.00 | 79.05 | 76.60 | 81.50 | — |
| — | — | 5.00 | — | +0.00 | 17.0% | 750 | 17.0% | -1.00 | 84.05 | 81.60 | 86.50 | — |
| — | — | 5.00 | — | +0.00 | 17.4% | 755 | 17.4% | -1.00 | 89.05 | 86.60 | 91.50 | — |
| — | — | 5.00 | — | +0.00 | 17.8% | 760 | 17.8% | -1.00 | 94.05 | 91.60 | 96.50 | — |
| — | — | 5.00 | — | +0.00 | 18.1% | 765 | 18.1% | -1.00 | 99.05 | 96.60 | 101.50 | — |
| — | — | 5.00 | — | +0.00 | 18.4% | 770 | 18.4% | -1.00 | 104.05 | 101.60 | 106.50 | — |
| — | — | 5.00 | — | +0.00 | 18.7% | 775 | 18.7% | -1.00 | 109.05 | 106.60 | 111.50 | — |
| — | — | 5.00 | — | +0.00 | 18.9% | 780 | 18.9% | -1.00 | 114.05 | 111.60 | 116.50 | — |
| — | — | 5.00 | — | +0.00 | 19.0% | 785 | 19.0% | -1.00 | 119.05 | 116.60 | 121.50 | — |
| — | — | 5.00 | — | +0.00 | 19.0% | 790 | 19.0% | -1.00 | 124.05 | 121.60 | 126.50 | — |
| — | — | 5.00 | — | +0.00 | 18.9% | 795 | 18.9% | -1.00 | 129.05 | 126.60 | 131.50 | — |
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.