Spot 674.83
· 256 contratti su 4 scadenze
· fonte ibkr
· catturata 07/10 04:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.00 | 120.90 | 118.45 | +0.98 | 28.4% | 560 | 28.4% | -0.02 | — | — | 4.90 | — |
| — | 111.00 | 115.90 | 113.45 | +0.97 | 27.5% | 565 | 27.5% | -0.03 | — | — | 4.90 | 0 |
| — | 106.40 | 111.00 | 108.70 | +0.97 | 26.6% | 570 | 26.6% | -0.03 | 0.75 | 0.40 | 1.10 | — |
| — | 101.50 | 105.90 | 103.70 | +0.97 | 25.8% | 575 | 25.8% | -0.03 | — | — | 2.15 | — |
| — | 96.50 | 101.00 | 98.75 | +0.97 | 25.1% | 580 | 25.1% | -0.03 | — | — | 2.25 | — |
| — | 91.50 | 96.40 | 93.95 | +0.96 | 24.3% | 585 | 24.3% | -0.04 | — | — | 4.90 | — |
| — | 86.50 | 91.40 | 88.95 | +0.96 | 23.7% | 590 | 23.7% | -0.04 | — | — | 4.90 | — |
| — | 81.80 | 86.40 | 84.10 | +0.95 | 23.0% | 595 | 23.0% | -0.05 | — | — | 4.10 | — |
| — | 77.30 | 81.60 | 79.45 | +0.95 | 22.4% | 600 | 22.4% | -0.05 | 2.38 | 0.65 | 4.10 | — |
| — | 72.50 | 77.00 | 74.75 | +0.94 | 21.7% | 605 | 21.7% | -0.06 | 2.12 | 0.05 | 4.20 | — |
| — | 67.50 | 72.40 | 69.95 | +0.93 | 21.2% | 610 | 21.2% | -0.07 | — | — | 4.90 | — |
| — | 62.50 | 67.40 | 64.95 | +0.92 | 20.6% | 615 | 20.6% | -0.08 | — | — | 4.90 | — |
| — | 58.00 | 62.90 | 60.45 | +0.91 | 20.0% | 620 | 20.0% | -0.09 | — | — | 4.90 | — |
| — | 53.50 | 58.40 | 55.95 | +0.89 | 19.4% | 625 | 19.4% | -0.11 | 2.95 | 0.50 | 5.40 | — |
| — | 49.00 | 53.90 | 51.45 | +0.88 | 18.9% | 630 | 18.9% | -0.13 | 3.45 | 1.00 | 5.90 | — |
| — | 44.50 | 49.40 | 46.95 | +0.86 | 18.4% | 635 | 18.4% | -0.15 | 3.95 | 1.50 | 6.40 | — |
| — | 40.00 | 44.90 | 42.45 | +0.83 | 17.9% | 640 | 17.9% | -0.17 | 4.45 | 2.00 | 6.90 | — |
| — | 36.30 | 40.00 | 38.15 | +0.80 | 17.4% | 645 | 17.4% | -0.20 | 5.00 | 3.00 | 7.00 | — |
| — | 32.00 | 36.10 | 34.05 | +0.77 | 17.0% | 650 | 17.0% | -0.23 | 6.10 | 4.10 | 8.10 | — |
| — | 28.20 | 32.10 | 30.15 | +0.74 | 16.6% | 655 | 16.6% | -0.27 | 7.10 | 5.10 | 9.10 | — |
| — | 24.00 | 28.90 | 26.45 | +0.70 | 16.2% | 660 | 16.2% | -0.31 | 8.45 | 6.00 | 10.90 | — |
| — | 21.00 | 25.10 | 23.05 | +0.65 | 15.8% | 665 | 15.8% | -0.36 | 10.00 | 8.10 | 11.90 | — |
| — | 18.00 | 21.90 | 19.95 | +0.60 | 15.5% | 670 | 15.5% | -0.41 | 12.25 | 10.90 | 13.60 | — |
| — | 15.00 | 18.90 | 16.95 | +0.55 | 15.2% | 675 | 15.2% | -0.46 | 13.80 | 12.00 | 15.60 | — |
| — | 12.30 | 15.90 | 14.10 | +0.50 | 15.0% | 680 | 15.0% | -0.52 | 16.05 | 13.60 | 18.50 | — |
| — | 9.80 | 13.50 | 11.65 | +0.44 | 14.8% | 685 | 14.8% | -0.58 | 18.55 | 16.10 | 21.00 | — |
| — | 7.00 | 11.90 | 9.45 | +0.38 | 14.6% | 690 | 14.6% | -0.64 | 21.55 | 19.10 | 24.00 | — |
| — | 5.00 | 9.90 | 7.45 | +0.33 | 14.5% | 695 | 14.5% | -0.70 | 24.55 | 22.10 | 27.00 | — |
| — | 3.80 | 7.80 | 5.80 | +0.28 | 14.5% | 700 | 14.5% | -0.76 | 28.30 | 26.30 | 30.30 | — |
| — | 2.35 | 6.60 | 4.47 | +0.24 | 14.5% | 705 | 14.5% | -0.81 | 32.05 | 30.00 | 34.10 | — |
| — | 1.30 | 5.50 | 3.40 | +0.20 | 14.6% | 710 | 14.6% | -0.85 | 36.25 | 34.20 | 38.30 | — |
| — | 0.10 | 5.00 | 2.55 | +0.16 | 14.8% | 715 | 14.8% | -0.89 | 40.55 | 38.10 | 43.00 | — |
| — | — | 4.90 | — | +0.14 | 15.0% | 720 | 15.0% | -0.93 | 45.55 | 43.10 | 48.00 | — |
| — | 0.10 | 5.00 | 2.55 | +0.11 | 15.3% | 725 | 15.3% | -0.95 | 50.05 | 47.60 | 52.50 | — |
| — | 0.05 | 2.20 | 1.12 | +0.10 | 15.6% | 730 | 15.6% | -0.97 | 55.05 | 52.60 | 57.50 | — |
| — | — | 4.90 | — | +0.08 | 16.1% | 735 | 16.1% | -0.99 | 60.05 | 57.60 | 62.50 | — |
| — | — | 4.90 | — | +0.07 | 16.6% | 740 | 16.6% | -1.00 | 65.05 | 62.60 | 67.50 | — |
| — | — | 4.90 | — | +0.06 | 17.2% | 745 | 17.2% | -1.00 | 70.05 | 67.60 | 72.50 | — |
| — | — | 4.90 | — | +0.06 | 17.8% | 750 | 17.8% | -1.00 | 75.05 | 72.60 | 77.50 | — |
| 0 | — | 4.90 | — | +0.05 | 18.6% | 755 | 18.6% | -1.00 | — | — | — | 0 |
| 0 | — | 4.90 | — | +0.05 | 19.4% | 760 | 19.4% | -1.00 | — | — | — | 0 |
| 0 | — | — | — | +0.05 | 20.4% | 765 | 20.4% | -1.00 | 90.05 | 87.60 | 92.50 | 0 |
| 0 | — | 4.90 | — | +0.05 | 21.4% | 770 | 21.4% | -1.00 | — | — | — | 0 |
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.