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 | |
| — | 69.60 | 74.50 | 72.05 | +1.00 | 27.7% | 595 | 27.7% | -0.00 | — | — | 3.30 | — |
| — | 64.60 | 69.50 | 67.05 | +1.00 | 27.5% | 600 | 27.5% | -0.00 | — | — | 3.40 | — |
| — | 60.00 | 64.50 | 62.25 | +0.99 | 26.9% | 605 | 26.9% | -0.01 | — | — | 3.40 | — |
| — | 55.00 | 59.90 | 57.45 | +0.99 | 26.1% | 610 | 26.1% | -0.01 | — | — | 4.90 | — |
| — | 50.00 | 54.90 | 52.45 | +0.99 | 25.1% | 615 | 25.1% | -0.01 | — | — | 4.90 | — |
| — | 45.00 | 49.80 | 47.40 | +0.98 | 24.1% | 620 | 24.1% | -0.02 | — | — | 3.50 | — |
| — | 40.00 | 44.90 | 42.45 | +0.97 | 23.0% | 625 | 23.0% | -0.03 | — | — | 3.50 | — |
| — | 35.00 | 40.00 | 37.50 | +0.96 | 21.8% | 630 | 21.8% | -0.04 | — | — | 3.10 | — |
| — | 30.10 | 35.00 | 32.55 | +0.95 | 20.8% | 635 | 20.8% | -0.05 | — | — | 3.10 | — |
| — | 25.20 | 30.00 | 27.60 | +0.92 | 19.8% | 640 | 19.8% | -0.08 | 0.97 | 0.05 | 1.90 | — |
| — | 20.90 | 25.10 | 23.00 | +0.89 | 18.9% | 645 | 18.9% | -0.11 | 1.27 | 0.05 | 2.50 | — |
| — | 16.40 | 20.80 | 18.60 | +0.84 | 18.0% | 650 | 18.0% | -0.17 | 2.12 | 0.05 | 4.20 | — |
| — | 11.60 | 16.50 | 14.05 | +0.76 | 17.4% | 655 | 17.4% | -0.24 | 2.52 | 0.05 | 5.00 | — |
| — | 8.60 | 12.20 | 10.40 | +0.67 | 16.8% | 660 | 16.8% | -0.33 | 4.25 | 3.00 | 5.50 | — |
| — | 5.30 | 8.70 | 7.00 | +0.55 | 16.3% | 665 | 16.3% | -0.45 | 5.10 | 3.20 | 7.00 | — |
| — | 2.60 | 5.50 | 4.05 | +0.43 | 16.0% | 670 | 16.0% | -0.58 | 7.50 | 5.50 | 9.50 | — |
| — | 0.10 | 5.00 | 2.55 | +0.31 | 15.7% | 675 | 15.7% | -0.70 | 10.55 | 8.10 | 13.00 | — |
| — | 0.05 | 4.00 | 2.02 | +0.20 | 15.6% | 680 | 15.6% | -0.81 | 14.50 | 12.10 | 16.90 | — |
| — | 0.05 | 1.90 | 0.97 | +0.12 | 15.6% | 685 | 15.6% | -0.89 | 18.55 | 16.10 | 21.00 | — |
| — | 0.05 | 2.90 | 1.48 | +0.07 | 15.7% | 690 | 15.7% | -0.95 | 23.55 | 21.10 | 26.00 | — |
| — | — | 3.40 | — | +0.04 | 15.8% | 695 | 15.8% | -0.99 | 28.50 | 26.00 | 31.00 | — |
| — | — | 4.90 | — | +0.02 | 16.0% | 700 | 16.0% | -1.00 | 33.50 | 31.00 | 36.00 | — |
| — | — | 4.90 | — | +0.01 | 16.2% | 705 | 16.2% | -1.00 | 38.50 | 36.00 | 41.00 | — |
| — | — | 4.90 | — | — | — | 710 | — | — | 43.45 | 41.00 | 45.90 | — |
| — | — | 4.90 | — | — | — | 715 | 16.9% | -1.00 | 48.45 | 46.00 | 50.90 | — |
| — | — | 4.90 | — | +0.00 | 17.2% | 720 | 17.2% | -1.00 | 53.45 | 51.00 | 55.90 | — |
| — | — | 4.90 | — | +0.00 | 17.6% | 725 | 17.6% | -1.00 | 58.45 | 56.00 | 60.90 | — |
| — | — | 4.90 | — | +0.00 | 17.9% | 730 | 17.9% | -1.00 | 63.45 | 61.00 | 65.90 | — |
| — | — | 4.90 | — | +0.00 | 18.3% | 735 | 18.3% | -1.00 | 68.45 | 66.00 | 70.90 | — |
| — | — | 4.90 | — | +0.00 | 18.6% | 740 | 18.6% | -1.00 | 73.45 | 71.00 | 75.90 | — |
| — | — | 4.90 | — | +0.00 | 18.9% | 745 | 18.9% | -1.00 | 78.45 | 76.00 | 80.90 | — |
| — | — | 4.90 | — | +0.00 | 19.2% | 750 | 19.2% | -1.00 | 83.45 | 81.00 | 85.90 | — |
| — | — | 4.90 | — | +0.00 | 19.5% | 755 | 19.5% | -1.00 | 88.45 | 86.00 | 90.90 | — |
| — | — | 4.90 | — | +0.00 | 19.8% | 760 | 19.8% | -1.00 | 93.45 | 91.00 | 95.90 | — |
| — | — | 4.90 | — | +0.00 | 20.0% | 765 | 20.0% | -1.00 | 98.45 | 96.00 | 100.90 | — |
| — | — | 4.90 | — | +0.00 | 20.3% | 770 | 20.3% | -1.00 | 103.45 | 101.00 | 105.90 | — |
| — | — | 4.90 | — | +0.00 | 20.5% | 775 | — | — | 108.45 | 106.00 | 110.90 | — |
| — | — | 4.90 | — | — | — | 780 | — | — | 113.45 | 111.00 | 115.90 | — |
| — | — | 4.90 | — | — | — | 785 | — | — | 118.45 | 116.00 | 120.90 | — |
| — | — | 4.90 | — | — | — | 790 | — | — | 123.45 | 121.00 | 125.90 | — |
| — | — | 4.90 | — | +0.00 | 21.4% | 795 | 21.4% | -1.00 | 128.45 | 126.00 | 130.90 | — |
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.