Spot 663.74
· 252 contratti su 4 scadenze
· fonte ibkr
· catturata 08/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.00 | 72.00 | 69.50 | +0.99 | 28.0% | 595 | 28.0% | -0.01 | — | — | 4.90 | — |
| — | 62.10 | 67.00 | 64.55 | +0.99 | 27.7% | 600 | 27.7% | -0.01 | — | — | 4.90 | — |
| — | 57.00 | 62.00 | 59.50 | +0.99 | 27.0% | 605 | 27.0% | -0.01 | — | — | 4.90 | — |
| — | 52.10 | 57.00 | 54.55 | +0.98 | 26.2% | 610 | 26.2% | -0.02 | — | — | 4.90 | — |
| — | 47.50 | 52.40 | 49.95 | +0.98 | 25.2% | 615 | 25.2% | -0.02 | — | — | 4.90 | — |
| — | 42.50 | 47.40 | 44.95 | — | — | 620 | — | — | — | — | 4.90 | — |
| — | 37.50 | 42.40 | 39.95 | — | — | 625 | — | — | — | — | 3.80 | — |
| — | 32.60 | 37.50 | 35.05 | — | — | 630 | — | — | — | — | 3.80 | — |
| — | 27.60 | 32.50 | 30.05 | — | — | 635 | — | — | 1.93 | 0.05 | 3.80 | — |
| — | 23.00 | 28.00 | 25.50 | — | — | 640 | — | — | 2.02 | 0.05 | 4.00 | — |
| — | 18.10 | 23.00 | 20.55 | — | — | 645 | — | — | — | — | 3.40 | — |
| — | 14.00 | 19.00 | 16.50 | — | — | 650 | — | — | — | — | 4.90 | — |
| — | 10.30 | 14.90 | 12.60 | — | — | 655 | — | — | 3.15 | 1.30 | 5.00 | — |
| — | 6.70 | 11.00 | 8.85 | — | — | 660 | — | — | 4.30 | 2.60 | 6.00 | — |
| — | 4.00 | 8.20 | 6.10 | — | — | 665 | — | — | 6.75 | 4.80 | 8.70 | — |
| — | 1.10 | 6.00 | 3.55 | — | — | 670 | — | — | 9.05 | 6.60 | 11.50 | — |
| — | 0.10 | 5.00 | 2.55 | — | — | 675 | — | — | 12.55 | 10.10 | 15.00 | — |
| — | — | 4.90 | — | — | — | 680 | — | — | 16.55 | 14.10 | 19.00 | — |
| — | 0.60 | 5.00 | 2.80 | — | — | 685 | — | — | 21.55 | 19.10 | 24.00 | — |
| — | — | 4.90 | — | +0.08 | 16.4% | 690 | 16.4% | -0.95 | 26.05 | 23.60 | 28.50 | — |
| — | — | 4.90 | — | +0.05 | 16.7% | 695 | — | — | 31.05 | 28.60 | 33.50 | — |
| — | — | 4.90 | — | — | — | 700 | 17.0% | -1.00 | 36.05 | 33.60 | 38.50 | — |
| — | — | 4.90 | — | +0.01 | 17.3% | 705 | 17.3% | -1.00 | 41.05 | 38.60 | 43.50 | — |
| — | 0.05 | 4.90 | 2.48 | +0.01 | 17.6% | 710 | 17.6% | -1.00 | 46.05 | 43.60 | 48.50 | — |
| — | — | 3.50 | — | +0.00 | 17.9% | 715 | — | — | 51.05 | 48.60 | 53.50 | — |
| — | — | 4.90 | — | +0.00 | 18.1% | 720 | 18.1% | -1.00 | 56.05 | 53.60 | 58.50 | — |
| — | — | 4.90 | — | +0.00 | 18.2% | 725 | 18.2% | -1.00 | 61.05 | 58.60 | 63.50 | — |
| — | — | 4.90 | — | — | — | 730 | — | — | 66.05 | 63.60 | 68.50 | — |
| — | — | 4.90 | — | +0.00 | 18.5% | 735 | 18.5% | -1.00 | 71.05 | 68.60 | 73.50 | — |
| — | — | 4.90 | — | +0.00 | 18.6% | 740 | 18.6% | -1.00 | 76.05 | 73.60 | 78.50 | — |
| — | — | 4.90 | — | +0.00 | 18.8% | 745 | 18.8% | -1.00 | 81.05 | 78.60 | 83.50 | — |
| — | — | 4.90 | — | +0.00 | 18.9% | 750 | 18.9% | -1.00 | 86.05 | 83.60 | 88.50 | — |
| — | — | 4.90 | — | — | — | 755 | 19.1% | -1.00 | 91.05 | 88.60 | 93.50 | — |
| — | — | 4.90 | — | +0.00 | 19.3% | 760 | 19.3% | -1.00 | 96.05 | 93.60 | 98.50 | — |
| — | — | 4.90 | — | +0.00 | 19.5% | 765 | 19.5% | -1.00 | 101.05 | 98.60 | 103.50 | — |
| — | — | 4.90 | — | +0.00 | 19.6% | 770 | 19.6% | -1.00 | 106.05 | 103.60 | 108.50 | — |
| — | — | 4.90 | — | +0.00 | 19.8% | 775 | 19.8% | -1.00 | 111.05 | 108.60 | 113.50 | — |
| — | — | 4.90 | — | +0.00 | 20.0% | 780 | 20.0% | -1.00 | 116.05 | 113.60 | 118.50 | — |
| — | — | 4.90 | — | +0.00 | 20.3% | 785 | 20.3% | -1.00 | 121.05 | 118.60 | 123.50 | — |
| — | — | 4.90 | — | +0.00 | 20.6% | 790 | 20.6% | -1.00 | 126.05 | 123.60 | 128.50 | — |
| — | — | 4.90 | — | +0.00 | 20.9% | 795 | 20.9% | -1.00 | 131.05 | 128.60 | 133.50 | — |
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.