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 | |
| — | 78.00 | 82.90 | 80.45 | — | — | 595 | — | — | — | — | 4.90 | — |
| — | 73.00 | 78.00 | 75.50 | — | — | 600 | 26.8% | -0.00 | — | — | 4.90 | — |
| — | 68.10 | 73.00 | 70.55 | +1.00 | 26.1% | 605 | 26.1% | -0.00 | — | — | 4.90 | — |
| — | 63.50 | 68.40 | 65.95 | +0.99 | 25.3% | 610 | 25.3% | -0.01 | — | — | 4.90 | — |
| — | 58.50 | 63.40 | 60.95 | +0.99 | 24.4% | 615 | 24.4% | -0.01 | — | — | 4.90 | — |
| — | 53.50 | 58.40 | 55.95 | +0.99 | 23.4% | 620 | 23.4% | -0.01 | — | — | 4.90 | — |
| — | 48.50 | 53.40 | 50.95 | +0.98 | 22.5% | 625 | 22.5% | -0.02 | — | — | 4.90 | — |
| — | 43.50 | 48.40 | 45.95 | +0.98 | 21.5% | 630 | 21.5% | -0.02 | — | — | 4.90 | — |
| — | 38.50 | 43.40 | 40.95 | +0.97 | 20.5% | 635 | 20.5% | -0.03 | — | — | 4.90 | — |
| — | 33.60 | 38.50 | 36.05 | +0.96 | 19.7% | 640 | 19.7% | -0.04 | — | — | 4.90 | — |
| — | 29.00 | 33.90 | 31.45 | +0.94 | 18.8% | 645 | 18.8% | -0.07 | — | — | 3.40 | — |
| — | 24.10 | 29.00 | 26.55 | +0.91 | 18.1% | 650 | 18.1% | -0.09 | — | — | 4.90 | — |
| — | 20.10 | 24.30 | 22.20 | +0.86 | 17.4% | 655 | 17.4% | -0.14 | 2.17 | 0.05 | 4.30 | — |
| — | 15.80 | 20.00 | 17.90 | +0.81 | 16.9% | 660 | 16.9% | -0.19 | 2.95 | 1.60 | 4.30 | — |
| — | 11.90 | 15.90 | 13.90 | +0.73 | 16.4% | 665 | 16.4% | -0.27 | 3.23 | 1.45 | 5.00 | — |
| — | 8.30 | 12.00 | 10.15 | +0.63 | 16.0% | 670 | 16.0% | -0.37 | 4.25 | 2.00 | 6.50 | — |
| — | 4.30 | 9.00 | 6.65 | +0.52 | 15.7% | 675 | 15.7% | -0.48 | 6.20 | 3.90 | 8.50 | — |
| — | 3.80 | 6.50 | 5.15 | +0.41 | 15.5% | 680 | 15.5% | -0.60 | 8.55 | 6.10 | 11.00 | — |
| — | 0.20 | 5.00 | 2.60 | +0.30 | 15.4% | 685 | 15.4% | -0.71 | 12.05 | 9.60 | 14.50 | — |
| — | — | 4.90 | — | +0.21 | 15.3% | 690 | 15.3% | -0.80 | 16.05 | 13.60 | 18.50 | — |
| — | — | 4.90 | — | +0.14 | 15.3% | 695 | 15.3% | -0.88 | 20.55 | 18.10 | 23.00 | — |
| — | — | 4.90 | — | +0.09 | 15.4% | 700 | 15.4% | -0.94 | 25.05 | 22.60 | 27.50 | — |
| — | — | 4.90 | — | +0.05 | 15.5% | 705 | 15.5% | -0.98 | 30.05 | 27.60 | 32.50 | — |
| — | — | 3.50 | — | +0.03 | 15.7% | 710 | 15.7% | -1.00 | 35.25 | 33.20 | 37.30 | — |
| — | — | 1.60 | — | — | — | 715 | — | — | 40.25 | 38.20 | 42.30 | — |
| — | — | 3.40 | — | — | — | 720 | — | — | 45.25 | 43.20 | 47.30 | — |
| — | — | 4.90 | — | +0.00 | 16.4% | 725 | 16.4% | -1.00 | 50.05 | 47.60 | 52.50 | — |
| — | — | 4.90 | — | +0.00 | 16.7% | 730 | 16.7% | -1.00 | 55.05 | 52.60 | 57.50 | — |
| — | — | 0.50 | — | +0.00 | 17.0% | 735 | 17.0% | -1.00 | 60.05 | 57.60 | 62.50 | — |
| — | — | 4.90 | — | +0.00 | 17.3% | 740 | 17.3% | -1.00 | 65.05 | 62.60 | 67.50 | — |
| — | — | 4.90 | — | +0.00 | 17.7% | 745 | 17.7% | -1.00 | 70.05 | 67.60 | 72.50 | — |
| — | — | 4.90 | — | +0.00 | 18.0% | 750 | 18.0% | -1.00 | 75.05 | 72.60 | 77.50 | — |
| — | — | 4.90 | — | +0.00 | 18.3% | 755 | 18.3% | -1.00 | 80.05 | 77.60 | 82.50 | — |
| — | — | 4.90 | — | +0.00 | 18.6% | 760 | 18.6% | -1.00 | 85.05 | 82.60 | 87.50 | — |
| — | — | 4.90 | — | +0.00 | 18.9% | 765 | 18.9% | -1.00 | 90.05 | 87.60 | 92.50 | — |
| — | — | 4.90 | — | +0.00 | 19.2% | 770 | 19.2% | -1.00 | 95.05 | 92.60 | 97.50 | — |
| — | — | 4.90 | — | +0.00 | 19.5% | 775 | 19.5% | -1.00 | 100.05 | 97.60 | 102.50 | — |
| — | — | 4.90 | — | +0.00 | 19.8% | 780 | 19.8% | -1.00 | 105.05 | 102.60 | 107.50 | — |
| — | — | 3.70 | — | +0.00 | 20.0% | 785 | 20.0% | -1.00 | 110.05 | 107.60 | 112.50 | — |
| — | — | 3.70 | — | +0.00 | 20.3% | 790 | 20.3% | -1.00 | 115.05 | 112.60 | 117.50 | — |
| — | — | 3.70 | — | +0.00 | 20.6% | 795 | 20.6% | -1.00 | 120.05 | 117.60 | 122.50 | — |
| — | — | 3.70 | — | +0.00 | 20.8% | 800 | 20.8% | -1.00 | 125.05 | 122.60 | 127.50 | — |
| — | — | 3.70 | — | +0.00 | 21.1% | 805 | 21.1% | -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.