Spot 669.77
· 254 contratti su 4 scadenze
· fonte ibkr
· catturata 03/10 04:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.50 | 78.40 | 75.95 | +0.99 | 27.5% | 595 | 27.5% | -0.01 | — | — | 1.20 | — |
| — | 68.50 | 73.40 | 70.95 | +0.98 | 26.8% | 600 | 26.8% | -0.02 | — | — | 1.25 | — |
| — | 63.50 | 68.40 | 65.95 | +0.98 | 25.9% | 605 | 25.9% | -0.02 | — | — | 1.30 | — |
| — | 58.50 | 63.50 | 61.00 | +0.98 | 25.0% | 610 | 25.0% | -0.02 | — | — | 1.35 | — |
| — | 53.50 | 58.50 | 56.00 | +0.97 | 24.0% | 615 | 24.0% | -0.03 | — | — | 1.45 | — |
| — | 48.60 | 53.50 | 51.05 | +0.96 | 23.1% | 620 | 23.1% | -0.04 | — | — | 1.55 | — |
| — | 43.70 | 48.50 | 46.10 | +0.95 | 22.1% | 625 | 22.1% | -0.05 | — | — | 2.10 | — |
| — | 39.00 | 43.90 | 41.45 | +0.94 | 21.2% | 630 | 21.2% | -0.06 | — | — | 1.85 | — |
| — | 34.10 | 39.00 | 36.55 | +0.92 | 20.3% | 635 | 20.3% | -0.08 | 1.62 | 0.05 | 3.20 | — |
| — | 29.10 | 34.00 | 31.55 | +0.89 | 19.5% | 640 | 19.5% | -0.11 | 1.35 | 0.20 | 2.50 | — |
| — | 24.70 | 29.50 | 27.10 | +0.86 | 18.7% | 645 | 18.7% | -0.14 | 2.23 | 0.95 | 3.50 | — |
| — | 20.20 | 25.00 | 22.60 | +0.82 | 18.0% | 650 | 18.0% | -0.18 | 2.38 | 0.05 | 4.70 | — |
| — | 16.00 | 20.90 | 18.45 | +0.76 | 17.3% | 655 | 17.3% | -0.24 | 2.65 | 1.00 | 4.30 | — |
| — | 12.40 | 16.90 | 14.65 | +0.69 | 16.7% | 660 | 16.7% | -0.31 | 4.25 | 3.00 | 5.50 | — |
| — | 9.00 | 13.50 | 11.25 | +0.61 | 16.2% | 665 | 16.2% | -0.39 | 5.30 | 3.70 | 6.90 | — |
| — | 5.90 | 9.60 | 7.75 | +0.52 | 15.8% | 670 | 15.8% | -0.49 | 7.10 | 5.20 | 9.00 | — |
| — | 4.40 | 7.40 | 5.90 | +0.42 | 15.5% | 675 | 15.5% | -0.59 | 9.95 | 8.10 | 11.80 | — |
| — | 2.25 | 5.50 | 3.88 | +0.32 | 15.2% | 680 | 15.2% | -0.69 | 12.85 | 10.70 | 15.00 | — |
| — | 0.70 | 4.80 | 2.75 | +0.24 | 15.0% | 685 | 15.0% | -0.78 | 16.55 | 14.10 | 19.00 | — |
| — | 0.20 | 2.50 | 1.35 | +0.17 | 14.9% | 690 | 14.9% | -0.86 | 20.55 | 18.10 | 23.00 | — |
| — | — | 1.95 | — | +0.11 | 14.8% | 695 | 14.8% | -0.92 | 25.55 | 23.10 | 28.00 | — |
| — | — | 1.70 | — | +0.07 | 14.8% | 700 | 14.8% | -0.96 | 30.05 | 27.60 | 32.50 | — |
| — | — | 1.55 | — | +0.04 | 14.9% | 705 | 14.9% | -1.00 | 35.05 | 32.60 | 37.50 | — |
| — | — | 1.45 | — | +0.03 | 15.0% | 710 | 15.0% | -1.00 | 40.05 | 37.60 | 42.50 | — |
| — | — | 1.35 | — | +0.02 | 15.1% | 715 | 15.1% | -1.00 | 45.05 | 42.60 | 47.50 | — |
| — | — | 1.30 | — | +0.01 | 15.4% | 720 | 15.4% | -1.00 | 50.05 | 47.60 | 52.50 | — |
| — | — | 1.25 | — | +0.01 | 15.6% | 725 | 15.6% | -1.00 | 55.05 | 52.60 | 57.50 | — |
| — | — | 1.20 | — | +0.00 | 15.9% | 730 | 15.9% | -1.00 | 60.05 | 57.60 | 62.50 | — |
| — | — | 0.70 | — | +0.00 | 16.2% | 735 | 16.2% | -1.00 | 65.05 | 62.60 | 67.50 | — |
| — | — | 1.15 | — | +0.00 | 16.5% | 740 | 16.5% | -1.00 | 70.05 | 67.60 | 72.50 | — |
| — | — | 1.15 | — | +0.00 | 16.9% | 745 | 16.9% | -1.00 | 75.05 | 72.60 | 77.50 | — |
| — | — | 1.15 | — | +0.00 | 17.2% | 750 | 17.2% | -1.00 | 80.05 | 77.60 | 82.50 | — |
| — | — | 1.15 | — | +0.00 | 17.5% | 755 | 17.5% | -1.00 | 85.05 | 82.60 | 87.50 | — |
| — | — | 1.15 | — | +0.00 | 17.9% | 760 | 17.9% | -1.00 | 90.05 | 87.60 | 92.50 | — |
| — | — | 1.15 | — | +0.00 | 18.2% | 765 | 18.2% | -1.00 | 95.05 | 92.60 | 97.50 | — |
| — | — | 1.15 | — | +0.00 | 18.5% | 770 | 18.5% | -1.00 | 100.05 | 97.60 | 102.50 | — |
| — | — | 1.15 | — | +0.00 | 18.8% | 775 | 18.8% | -1.00 | 105.05 | 102.60 | 107.50 | — |
| — | — | 1.15 | — | +0.00 | 19.1% | 780 | 19.1% | -1.00 | 110.05 | 107.60 | 112.50 | — |
| — | — | 1.15 | — | +0.00 | 19.3% | 785 | 19.3% | -1.00 | 115.05 | 112.60 | 117.50 | — |
| — | — | 1.15 | — | +0.00 | 19.4% | 790 | 19.4% | -1.00 | 120.05 | 117.60 | 122.50 | — |
| — | — | 1.15 | — | +0.00 | 19.5% | 795 | 19.5% | -1.00 | 125.05 | 122.60 | 127.50 | — |
| — | — | 1.15 | — | +0.00 | 19.6% | 800 | 19.6% | -1.00 | 130.05 | 127.60 | 132.50 | — |
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.