Spot 669.79
· 254 contratti su 4 scadenze
· fonte ibkr
· catturata 10/10 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.50 | 115.40 | 112.95 | +0.97 | 29.0% | 560 | 29.0% | -0.03 | — | — | 4.90 | — |
| — | 105.50 | 110.40 | 107.95 | +0.97 | 28.0% | 565 | 28.0% | -0.03 | — | — | 4.90 | — |
| — | 100.50 | 105.40 | 102.95 | +0.97 | 27.0% | 570 | 27.0% | -0.03 | — | — | 4.90 | — |
| — | 96.00 | 100.90 | 98.45 | +0.97 | 26.2% | 575 | 26.2% | -0.03 | — | — | 4.90 | — |
| — | 91.00 | 95.90 | 93.45 | +0.96 | 25.4% | 580 | 25.4% | -0.04 | — | — | 4.90 | — |
| — | 86.00 | 90.90 | 88.45 | +0.96 | 24.7% | 585 | 24.7% | -0.04 | — | — | 4.90 | — |
| — | 81.00 | 85.90 | 83.45 | +0.95 | 24.0% | 590 | 24.0% | -0.05 | — | — | 4.90 | — |
| — | 76.50 | 81.40 | 78.95 | +0.95 | 23.3% | 595 | 23.3% | -0.05 | — | — | 4.90 | — |
| — | 71.50 | 76.40 | 73.95 | +0.94 | 22.6% | 600 | 22.6% | -0.06 | 2.12 | 0.05 | 4.20 | — |
| — | 66.50 | 71.50 | 69.00 | +0.93 | 22.0% | 605 | 22.0% | -0.07 | — | — | 4.90 | — |
| — | 62.00 | 66.90 | 64.45 | +0.92 | 21.4% | 610 | 21.4% | -0.08 | — | — | 4.90 | — |
| — | 58.00 | 61.70 | 59.85 | +0.91 | 20.8% | 615 | 20.8% | -0.09 | 2.70 | 0.80 | 4.60 | — |
| — | 52.50 | 57.40 | 54.95 | +0.89 | 20.2% | 620 | 20.2% | -0.11 | 2.55 | 0.10 | 5.00 | — |
| — | 48.00 | 52.90 | 50.45 | +0.88 | 19.6% | 625 | 19.6% | -0.13 | 3.05 | 0.60 | 5.50 | — |
| — | 43.50 | 48.40 | 45.95 | +0.86 | 19.0% | 630 | 19.0% | -0.15 | 2.40 | 1.00 | 3.80 | — |
| — | 39.10 | 44.00 | 41.55 | +0.83 | 18.5% | 635 | 18.5% | -0.17 | 3.95 | 1.50 | 6.40 | — |
| — | 35.90 | 39.40 | 37.65 | +0.81 | 17.9% | 640 | 17.9% | -0.20 | 4.67 | 2.85 | 6.50 | — |
| — | 31.80 | 35.30 | 33.55 | +0.77 | 17.4% | 645 | 17.4% | -0.23 | 5.80 | 5.00 | 6.60 | — |
| — | 28.00 | 31.40 | 29.70 | +0.74 | 17.0% | 650 | 17.0% | -0.27 | 7.10 | 5.50 | 8.70 | — |
| — | 23.00 | 27.90 | 25.45 | +0.70 | 16.5% | 655 | 16.5% | -0.31 | 7.60 | 5.20 | 10.00 | — |
| — | 19.50 | 24.40 | 21.95 | +0.65 | 16.1% | 660 | 16.1% | -0.36 | 9.05 | 6.60 | 11.50 | — |
| — | 16.10 | 21.00 | 18.55 | +0.60 | 15.7% | 665 | 15.7% | -0.41 | 11.05 | 8.60 | 13.50 | — |
| — | 13.10 | 18.00 | 15.55 | +0.55 | 15.4% | 670 | 15.4% | -0.47 | 13.05 | 10.60 | 15.50 | — |
| — | 10.10 | 15.00 | 12.55 | +0.49 | 15.1% | 675 | 15.1% | -0.53 | 15.05 | 12.60 | 17.50 | — |
| — | 8.00 | 12.90 | 10.45 | +0.43 | 14.9% | 680 | 14.9% | -0.59 | 18.05 | 15.60 | 20.50 | — |
| — | 5.50 | 9.50 | 7.50 | +0.37 | 14.7% | 685 | 14.7% | -0.65 | 21.05 | 18.60 | 23.50 | — |
| — | 4.60 | 7.70 | 6.15 | +0.32 | 14.6% | 690 | 14.6% | -0.71 | 24.05 | 22.40 | 25.70 | — |
| — | 4.00 | 5.80 | 4.90 | +0.27 | 14.5% | 695 | 14.5% | -0.77 | 28.00 | 26.00 | 30.00 | — |
| — | 1.90 | 5.80 | 3.85 | +0.22 | 14.5% | 700 | 14.5% | -0.82 | 31.90 | 30.10 | 33.70 | — |
| — | 0.95 | 5.00 | 2.98 | +0.18 | 14.6% | 705 | 14.6% | -0.87 | 36.25 | 34.40 | 38.10 | — |
| — | 0.25 | 4.60 | 2.42 | +0.15 | 14.7% | 710 | 14.7% | -0.91 | 40.80 | 39.00 | 42.60 | — |
| — | 0.10 | 5.00 | 2.55 | +0.12 | 14.9% | 715 | 14.9% | -0.94 | 45.55 | 43.10 | 48.00 | — |
| — | — | 4.90 | — | +0.10 | 15.2% | 720 | 15.2% | -0.97 | 50.05 | 47.60 | 52.50 | — |
| — | 0.10 | 5.00 | 2.55 | +0.08 | 15.5% | 725 | 15.5% | -0.99 | 55.05 | 52.60 | 57.50 | — |
| — | — | 4.90 | — | +0.07 | 15.9% | 730 | 15.9% | -1.00 | 60.05 | 57.60 | 62.50 | — |
| — | — | 4.90 | — | +0.06 | 16.4% | 735 | 16.4% | -1.00 | 65.05 | 62.60 | 67.50 | — |
| — | — | 4.90 | — | +0.05 | 16.9% | 740 | 16.9% | -1.00 | 70.05 | 67.60 | 72.50 | — |
| — | — | 4.90 | — | +0.05 | 17.5% | 745 | 17.5% | -1.00 | 75.05 | 72.60 | 77.50 | — |
| — | — | 4.90 | — | +0.04 | 18.2% | 750 | 18.2% | -1.00 | 80.05 | 77.60 | 82.50 | — |
| — | — | 4.90 | — | +0.04 | 19.0% | 755 | 19.0% | -1.00 | 85.05 | 82.60 | 87.50 | — |
| — | — | 4.90 | — | +0.04 | 19.8% | 760 | 19.8% | -1.00 | 90.05 | 87.60 | 92.50 | — |
| — | — | 4.90 | — | +0.04 | 20.6% | 765 | 20.6% | -1.00 | 95.05 | 92.60 | 97.50 | — |
| — | — | 4.90 | — | +0.04 | 21.5% | 770 | 21.5% | -1.00 | 100.05 | 97.60 | 102.50 | — |
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.