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 | |
| — | 111.10 | 116.00 | 113.55 | +0.97 | 28.4% | 560 | 28.4% | -0.03 | 1.18 | 0.10 | 2.25 | — |
| — | 106.50 | 111.40 | 108.95 | +0.96 | 27.4% | 565 | 27.4% | -0.04 | 1.25 | 0.15 | 2.35 | — |
| — | 101.50 | 106.40 | 103.95 | +0.96 | 26.6% | 570 | 26.6% | -0.04 | 1.32 | 0.20 | 2.45 | — |
| — | 96.50 | 101.50 | 99.00 | +0.96 | 25.8% | 575 | 25.8% | -0.04 | 1.40 | 0.25 | 2.55 | — |
| — | 91.60 | 96.50 | 94.05 | +0.95 | 25.0% | 580 | 25.0% | -0.05 | 1.55 | 0.40 | 2.70 | — |
| — | 87.00 | 91.90 | 89.45 | +0.95 | 24.3% | 585 | 24.3% | -0.05 | 1.70 | 0.55 | 2.85 | — |
| — | 82.10 | 87.00 | 84.55 | +0.94 | 23.6% | 590 | 23.6% | -0.06 | 1.85 | 0.70 | 3.00 | — |
| — | 77.50 | 82.40 | 79.95 | +0.94 | 22.9% | 595 | 22.9% | -0.06 | 2.05 | 0.90 | 3.20 | — |
| — | 72.50 | 77.50 | 75.00 | +0.93 | 22.2% | 600 | 22.2% | -0.07 | 2.23 | 1.05 | 3.40 | — |
| — | 68.00 | 72.90 | 70.45 | +0.92 | 21.6% | 605 | 21.6% | -0.08 | 2.48 | 1.25 | 3.70 | — |
| — | 63.10 | 68.00 | 65.55 | +0.91 | 21.0% | 610 | 21.0% | -0.09 | 2.77 | 1.45 | 4.10 | — |
| — | 58.50 | 63.40 | 60.95 | +0.90 | 20.4% | 615 | 20.4% | -0.11 | 3.12 | 1.75 | 4.50 | — |
| — | 54.00 | 58.90 | 56.45 | +0.88 | 19.8% | 620 | 19.8% | -0.12 | 3.52 | 2.05 | 5.00 | — |
| — | 49.50 | 54.40 | 51.95 | +0.86 | 19.2% | 625 | 19.2% | -0.14 | 4.00 | 2.40 | 5.60 | — |
| — | 45.00 | 49.90 | 47.45 | +0.84 | 18.7% | 630 | 18.7% | -0.16 | 4.53 | 2.85 | 6.20 | — |
| — | 40.60 | 45.50 | 43.05 | +0.82 | 18.2% | 635 | 18.2% | -0.18 | 5.20 | 3.40 | 7.00 | — |
| — | 36.50 | 41.40 | 38.95 | +0.79 | 17.7% | 640 | 17.7% | -0.21 | 6.00 | 4.10 | 7.90 | — |
| — | 32.50 | 37.40 | 34.95 | +0.76 | 17.3% | 645 | 17.3% | -0.24 | 6.90 | 4.90 | 8.90 | — |
| — | 28.60 | 33.50 | 31.05 | +0.73 | 16.8% | 650 | 16.8% | -0.28 | 7.95 | 5.80 | 10.10 | — |
| — | 24.60 | 29.50 | 27.05 | +0.69 | 16.4% | 655 | 16.4% | -0.32 | 9.05 | 6.60 | 11.50 | — |
| — | 21.10 | 26.00 | 23.55 | +0.64 | 16.1% | 660 | 16.1% | -0.37 | 10.55 | 8.10 | 13.00 | — |
| — | 18.10 | 23.00 | 20.55 | +0.60 | 15.7% | 665 | 15.7% | -0.42 | 12.05 | 9.60 | 14.50 | — |
| — | 14.60 | 19.50 | 17.05 | +0.55 | 15.4% | 670 | 15.4% | -0.47 | 14.05 | 11.60 | 16.50 | — |
| — | 12.10 | 17.00 | 14.55 | +0.49 | 15.2% | 675 | 15.2% | -0.52 | 16.55 | 14.10 | 19.00 | — |
| — | 9.60 | 14.50 | 12.05 | +0.44 | 14.9% | 680 | 14.9% | -0.58 | 19.05 | 16.60 | 21.50 | — |
| — | 7.10 | 12.00 | 9.55 | +0.38 | 14.8% | 685 | 14.8% | -0.64 | 22.05 | 19.60 | 24.50 | — |
| — | 6.90 | 10.00 | 8.45 | +0.33 | 14.6% | 690 | 14.6% | -0.70 | 25.05 | 22.60 | 27.50 | — |
| — | 4.80 | 8.50 | 6.65 | +0.28 | 14.5% | 695 | 14.5% | -0.76 | 28.70 | 26.40 | 31.00 | — |
| — | 3.00 | 6.50 | 4.75 | +0.24 | 14.5% | 700 | 14.5% | -0.81 | 32.25 | 30.00 | 34.50 | — |
| — | 1.90 | 6.00 | 3.95 | +0.20 | 14.5% | 705 | 14.5% | -0.86 | 36.55 | 34.10 | 39.00 | — |
| — | 1.40 | 4.50 | 2.95 | +0.16 | 14.5% | 710 | 14.5% | -0.90 | 40.55 | 38.10 | 43.00 | — |
| — | 0.90 | 3.60 | 2.25 | +0.13 | 14.6% | 715 | 14.6% | -0.94 | 45.55 | 43.10 | 48.00 | — |
| — | 0.50 | 2.85 | 1.68 | +0.11 | 14.7% | 720 | 14.7% | -0.97 | 50.05 | 47.60 | 52.50 | — |
| — | 0.20 | 2.40 | 1.30 | +0.09 | 14.9% | 725 | 14.9% | -0.99 | 55.05 | 52.60 | 57.50 | — |
| — | — | 2.10 | — | +0.07 | 15.1% | 730 | 15.1% | -1.00 | 60.05 | 57.60 | 62.50 | — |
| — | — | 4.10 | — | +0.06 | 15.4% | 735 | 15.4% | -1.00 | 65.05 | 62.60 | 67.50 | — |
| — | 0.05 | 0.95 | 0.50 | +0.06 | 15.7% | 740 | 15.7% | -1.00 | 70.05 | 67.60 | 72.50 | — |
| — | — | 3.90 | — | +0.05 | 16.0% | 745 | 16.0% | -1.00 | 75.05 | 72.60 | 77.50 | — |
| — | — | 1.35 | — | +0.05 | 16.3% | 750 | 16.3% | -1.00 | 80.05 | 77.60 | 82.50 | — |
| — | — | 1.30 | — | +0.04 | 16.7% | 755 | 16.7% | -1.00 | 85.05 | 82.60 | 87.50 | — |
| — | — | 1.20 | — | +0.04 | 17.1% | 760 | 17.1% | -1.00 | 90.05 | 87.60 | 92.50 | — |
| — | — | 1.20 | — | +0.05 | 17.5% | 765 | 17.5% | -1.00 | 95.05 | 92.60 | 97.50 | — |
| — | — | 1.15 | — | +0.05 | 18.0% | 770 | 18.0% | -1.00 | 100.05 | 97.60 | 102.50 | — |
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.