Spot 666.54
· 252 contratti su 4 scadenze
· fonte ibkr
· catturata 09/10 02:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.50 | 112.40 | 109.95 | +0.97 | 28.6% | 560 | 28.6% | -0.03 | — | — | 4.90 | — |
| — | 102.50 | 107.40 | 104.95 | +0.97 | 27.7% | 565 | 27.7% | -0.03 | — | — | 4.90 | — |
| — | 97.60 | 102.50 | 100.05 | +0.96 | 26.9% | 570 | 26.9% | -0.04 | 1.30 | 0.25 | 2.35 | — |
| — | 93.00 | 97.90 | 95.45 | +0.96 | 26.0% | 575 | 26.0% | -0.04 | 1.40 | 0.35 | 2.45 | — |
| — | 88.00 | 92.90 | 90.45 | +0.96 | 25.3% | 580 | 25.3% | -0.04 | — | — | 4.90 | — |
| — | 83.00 | 87.90 | 85.45 | +0.95 | 24.6% | 585 | 24.6% | -0.05 | — | — | 4.90 | — |
| — | 78.50 | 83.40 | 80.95 | +0.94 | 23.9% | 590 | 23.9% | -0.06 | — | — | 4.90 | — |
| — | 73.50 | 78.40 | 75.95 | +0.94 | 23.2% | 595 | 23.2% | -0.06 | 2.12 | 0.05 | 4.20 | — |
| — | 68.60 | 73.50 | 71.05 | +0.93 | 22.5% | 600 | 22.5% | -0.07 | 2.88 | 1.35 | 4.40 | — |
| — | 64.00 | 68.90 | 66.45 | +0.92 | 21.9% | 605 | 21.9% | -0.08 | 2.35 | 0.20 | 4.50 | — |
| — | 59.50 | 64.40 | 61.95 | +0.91 | 21.3% | 610 | 21.3% | -0.09 | 2.52 | 0.45 | 4.60 | — |
| — | 54.70 | 59.50 | 57.10 | +0.89 | 20.6% | 615 | 20.6% | -0.11 | 3.40 | 1.90 | 4.90 | — |
| — | 50.10 | 54.80 | 52.45 | +0.88 | 20.1% | 620 | 20.1% | -0.13 | 3.75 | 2.30 | 5.20 | — |
| — | 45.50 | 50.40 | 47.95 | +0.86 | 19.5% | 625 | 19.5% | -0.14 | 3.55 | 1.10 | 6.00 | — |
| — | 41.10 | 46.00 | 43.55 | +0.83 | 18.9% | 630 | 18.9% | -0.17 | 4.80 | 3.10 | 6.50 | — |
| — | 37.10 | 41.90 | 39.50 | +0.81 | 18.4% | 635 | 18.4% | -0.19 | 5.35 | 3.50 | 7.20 | — |
| — | 33.00 | 37.20 | 35.10 | +0.78 | 17.9% | 640 | 17.9% | -0.22 | 5.50 | 4.50 | 6.50 | — |
| — | 29.00 | 33.10 | 31.05 | +0.75 | 17.4% | 645 | 17.4% | -0.26 | 7.30 | 5.70 | 8.90 | — |
| — | 25.00 | 30.00 | 27.50 | +0.71 | 16.9% | 650 | 16.9% | -0.30 | 7.95 | 5.50 | 10.40 | — |
| — | 21.50 | 26.40 | 23.95 | +0.66 | 16.5% | 655 | 16.5% | -0.34 | 9.45 | 7.00 | 11.90 | — |
| — | 18.00 | 23.00 | 20.50 | +0.61 | 16.1% | 660 | 16.1% | -0.39 | 11.45 | 9.80 | 13.10 | — |
| — | 15.00 | 19.90 | 17.45 | +0.56 | 15.7% | 665 | 15.7% | -0.45 | 12.95 | 11.30 | 14.60 | — |
| — | 12.00 | 17.00 | 14.50 | +0.51 | 15.4% | 670 | 15.4% | -0.51 | 15.10 | 13.10 | 17.10 | — |
| — | 9.50 | 14.40 | 11.95 | +0.45 | 15.1% | 675 | 15.1% | -0.57 | 17.55 | 15.10 | 20.00 | — |
| — | 7.10 | 12.00 | 9.55 | +0.39 | 14.9% | 680 | 14.9% | -0.63 | 20.45 | 18.00 | 22.90 | — |
| — | 5.40 | 9.20 | 7.30 | +0.34 | 14.7% | 685 | 14.7% | -0.69 | 23.50 | 21.20 | 25.80 | — |
| — | 4.20 | 7.00 | 5.60 | +0.28 | 14.6% | 690 | 14.6% | -0.75 | 26.85 | 24.70 | 29.00 | — |
| — | 3.10 | 5.90 | 4.50 | +0.24 | 14.5% | 695 | 14.5% | -0.81 | 30.75 | 28.70 | 32.80 | — |
| — | 2.35 | 5.00 | 3.67 | +0.19 | 14.5% | 700 | 14.5% | -0.86 | 34.80 | 32.50 | 37.10 | — |
| — | 0.35 | 4.70 | 2.52 | +0.16 | 14.6% | 705 | 14.6% | -0.90 | 39.05 | 36.90 | 41.20 | — |
| — | — | 4.90 | — | +0.13 | 14.7% | 710 | 14.7% | -0.93 | 43.55 | 41.10 | 46.00 | — |
| — | 0.10 | 5.00 | 2.55 | +0.10 | 14.9% | 715 | 14.9% | -0.97 | 48.45 | 46.00 | 50.90 | — |
| — | — | 4.90 | — | +0.09 | 15.1% | 720 | 15.1% | -0.99 | 53.45 | 51.00 | 55.90 | — |
| — | 0.10 | 5.00 | 2.55 | +0.07 | 15.4% | 725 | 15.4% | -1.00 | 58.45 | 56.00 | 60.90 | — |
| — | — | 4.90 | — | +0.06 | 15.8% | 730 | 15.8% | -1.00 | 63.45 | 61.00 | 65.90 | — |
| — | — | 4.90 | — | +0.05 | 16.3% | 735 | 16.3% | -1.00 | 68.45 | 66.00 | 70.90 | — |
| — | — | 4.90 | — | +0.04 | 16.8% | 740 | 16.8% | -1.00 | 73.45 | 71.00 | 75.90 | — |
| — | — | 4.90 | — | +0.04 | 17.4% | 745 | 17.4% | -1.00 | 78.45 | 76.00 | 80.90 | — |
| — | — | 4.90 | — | +0.04 | 18.0% | 750 | 18.0% | -1.00 | 83.45 | 81.00 | 85.90 | — |
| — | — | 4.90 | — | +0.03 | 18.8% | 755 | 18.8% | -1.00 | 88.45 | 86.00 | 90.90 | — |
| — | — | 4.90 | — | +0.03 | 19.6% | 760 | 19.6% | -1.00 | 93.45 | 91.00 | 95.90 | — |
| — | — | 4.90 | — | +0.03 | 20.4% | 765 | 20.4% | -1.00 | 98.45 | 96.00 | 100.90 | — |
| — | — | 4.90 | — | +0.03 | 21.4% | 770 | 21.4% | -1.00 | 103.45 | 101.00 | 105.90 | — |
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.