Spot 672.18
· 256 contratti su 4 scadenze
· fonte ibkr
· catturata 06/10 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.00 | 80.60 | 78.30 | +1.00 | 27.2% | 595 | 27.2% | -0.00 | — | — | 4.90 | — |
| — | 71.00 | 75.60 | 73.30 | +0.99 | 26.7% | 600 | 26.7% | -0.01 | — | — | 2.25 | — |
| — | 66.00 | 70.60 | 68.30 | +0.99 | 26.0% | 605 | 26.0% | -0.01 | — | — | 4.90 | — |
| — | 61.00 | 65.60 | 63.30 | +0.99 | 25.2% | 610 | 25.2% | -0.01 | — | — | 4.90 | — |
| — | 56.00 | 60.60 | 58.30 | +0.98 | 24.3% | 615 | 24.3% | -0.02 | — | — | 4.90 | — |
| — | 51.00 | 55.90 | 53.45 | +0.98 | 23.4% | 620 | 23.4% | -0.02 | — | — | 4.90 | — |
| — | 46.00 | 50.90 | 48.45 | +0.97 | 22.4% | 625 | 22.4% | -0.03 | — | — | 4.90 | — |
| — | 41.00 | 45.90 | 43.45 | +0.96 | 21.5% | 630 | 21.5% | -0.04 | 0.85 | 0.10 | 1.60 | — |
| — | 36.00 | 40.90 | 38.45 | +0.95 | 20.6% | 635 | 20.6% | -0.05 | — | — | 4.90 | — |
| — | 31.50 | 36.10 | 33.80 | +0.93 | 19.7% | 640 | 19.7% | -0.07 | — | — | 4.90 | — |
| — | 26.50 | 31.40 | 28.95 | +0.91 | 18.9% | 645 | 18.9% | -0.09 | — | — | 3.40 | — |
| — | 22.00 | 26.60 | 24.30 | +0.87 | 18.1% | 650 | 18.1% | -0.13 | 2.48 | 0.55 | 4.40 | — |
| — | 17.50 | 22.30 | 19.90 | +0.82 | 17.5% | 655 | 17.5% | -0.18 | 2.85 | 1.10 | 4.60 | — |
| — | 13.00 | 17.80 | 15.40 | +0.76 | 16.9% | 660 | 16.9% | -0.25 | 3.40 | 2.00 | 4.80 | — |
| — | 10.80 | 14.00 | 12.40 | +0.67 | 16.4% | 665 | 16.4% | -0.33 | 4.10 | 2.70 | 5.50 | — |
| — | 7.50 | 10.50 | 9.00 | +0.57 | 16.0% | 670 | 16.0% | -0.43 | 5.80 | 4.50 | 7.10 | — |
| — | 4.40 | 7.70 | 6.05 | +0.47 | 15.6% | 675 | 15.6% | -0.54 | 7.65 | 5.30 | 10.00 | — |
| — | 1.60 | 5.50 | 3.55 | +0.36 | 15.4% | 680 | 15.4% | -0.65 | 10.70 | 8.40 | 13.00 | — |
| — | 1.40 | 4.30 | 2.85 | +0.25 | 15.2% | 685 | 15.2% | -0.75 | 14.20 | 11.90 | 16.50 | — |
| — | — | 4.90 | — | +0.18 | 15.1% | 690 | 15.1% | -0.84 | 18.05 | 15.60 | 20.50 | — |
| — | — | 4.90 | — | +0.11 | 15.0% | 695 | 15.0% | -0.91 | 23.05 | 20.60 | 25.50 | — |
| — | — | 4.90 | — | +0.07 | 15.0% | 700 | 15.0% | -0.96 | 27.55 | 25.10 | 30.00 | — |
| — | — | 4.90 | — | +0.04 | 15.1% | 705 | 15.1% | -0.99 | 32.55 | 30.10 | 35.00 | — |
| — | — | 4.90 | — | +0.02 | 15.2% | 710 | 15.2% | -1.00 | 37.55 | 35.10 | 40.00 | — |
| — | — | 4.90 | — | +0.01 | 15.4% | 715 | 15.4% | -1.00 | 42.55 | 40.10 | 45.00 | — |
| — | — | 4.90 | — | +0.01 | 15.6% | 720 | 15.6% | -1.00 | 47.65 | 45.30 | 50.00 | — |
| — | — | 4.90 | — | +0.00 | 15.8% | 725 | 15.8% | -1.00 | 52.55 | 50.10 | 55.00 | — |
| — | — | 4.90 | — | +0.00 | 16.0% | 730 | 16.0% | -1.00 | 57.55 | 55.10 | 60.00 | — |
| — | — | 4.90 | — | +0.00 | 16.3% | 735 | 16.3% | -1.00 | 62.65 | 60.30 | 65.00 | — |
| — | — | 4.90 | — | +0.00 | 16.5% | 740 | 16.5% | -1.00 | 67.55 | 65.10 | 70.00 | — |
| — | — | 4.90 | — | +0.00 | 16.8% | 745 | 16.8% | -1.00 | 72.55 | 70.10 | 75.00 | — |
| — | — | 4.90 | — | +0.00 | 17.1% | 750 | 17.1% | -1.00 | 77.55 | 75.10 | 80.00 | — |
| — | — | 4.90 | — | +0.00 | 17.4% | 755 | 17.4% | -1.00 | 82.55 | 80.10 | 85.00 | — |
| — | — | 4.90 | — | +0.00 | 17.7% | 760 | 17.7% | -1.00 | 87.55 | 85.10 | 90.00 | — |
| — | — | 4.90 | — | +0.00 | 17.9% | 765 | 17.9% | -1.00 | 92.55 | 90.10 | 95.00 | — |
| — | — | 4.90 | — | +0.00 | 18.2% | 770 | 18.2% | -1.00 | 97.55 | 95.10 | 100.00 | — |
| — | — | 4.90 | — | +0.00 | 18.5% | 775 | 18.5% | -1.00 | 102.65 | 100.30 | 105.00 | — |
| — | — | 4.90 | — | +0.00 | 18.8% | 780 | 18.8% | -1.00 | 107.55 | 105.10 | 110.00 | — |
| — | — | 4.90 | — | +0.00 | 19.0% | 785 | 19.0% | -1.00 | 112.55 | 110.10 | 115.00 | — |
| — | — | 4.90 | — | +0.00 | 19.3% | 790 | 19.3% | -1.00 | 117.65 | 115.30 | 120.00 | — |
| — | — | 4.90 | — | +0.00 | 19.6% | 795 | 19.6% | -1.00 | 122.55 | 120.10 | 125.00 | — |
| — | — | 4.90 | — | +0.00 | 19.9% | 800 | 19.9% | -1.00 | 127.55 | 125.10 | 130.00 | — |
| — | — | 4.90 | — | +0.00 | 20.2% | 805 | 20.2% | -1.00 | 132.55 | 130.10 | 135.00 | — |
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.