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 | |
| — | 72.50 | 77.50 | 75.00 | — | — | 595 | — | — | — | — | 4.90 | — |
| — | 68.20 | 72.00 | 70.10 | +1.00 | 27.7% | 600 | 27.7% | -0.00 | — | — | 4.90 | — |
| — | 63.00 | 67.90 | 65.45 | +1.00 | 27.2% | 605 | 27.2% | -0.00 | — | — | 4.90 | — |
| — | 58.00 | 62.90 | 60.45 | +1.00 | 26.3% | 610 | — | — | — | — | 4.90 | — |
| — | 53.00 | 57.90 | 55.45 | +0.99 | 25.4% | 615 | 25.4% | -0.01 | — | — | 4.90 | — |
| — | 48.00 | 52.90 | 50.45 | +0.99 | 24.3% | 620 | 24.3% | -0.01 | — | — | 4.90 | — |
| — | 43.40 | 47.20 | 45.30 | +0.99 | 23.2% | 625 | 23.2% | -0.01 | — | — | 4.90 | — |
| — | 38.00 | 42.90 | 40.45 | +0.98 | 22.1% | 630 | 22.1% | -0.02 | — | — | 4.90 | — |
| — | 33.00 | 37.90 | 35.45 | +0.97 | 21.0% | 635 | 21.0% | -0.03 | — | — | 4.90 | — |
| — | 28.00 | 32.90 | 30.45 | +0.96 | 20.0% | 640 | 20.0% | -0.05 | — | — | 3.00 | — |
| — | 23.90 | 27.80 | 25.85 | +0.93 | 19.1% | 645 | 19.1% | -0.07 | — | — | 3.40 | — |
| — | 18.10 | 23.00 | 20.55 | +0.89 | 18.3% | 650 | 18.3% | -0.11 | — | — | 4.90 | — |
| — | 13.60 | 18.50 | 16.05 | +0.83 | 17.5% | 655 | 17.5% | -0.17 | — | — | 4.90 | — |
| — | 9.10 | 14.00 | 11.55 | +0.75 | 16.9% | 660 | 16.9% | -0.25 | 3.50 | 2.00 | 5.00 | — |
| — | 6.90 | 10.50 | 8.70 | +0.64 | 16.5% | 665 | 16.5% | -0.36 | 3.60 | 2.20 | 5.00 | — |
| — | 3.00 | 7.50 | 5.25 | +0.52 | 16.1% | 670 | 16.1% | -0.48 | 4.60 | 2.20 | 7.00 | — |
| — | 1.15 | 5.00 | 3.08 | +0.38 | 15.8% | 675 | 15.8% | -0.62 | 7.55 | 5.10 | 10.00 | — |
| — | — | 4.90 | — | +0.26 | 15.7% | 680 | 15.7% | -0.75 | 11.05 | 8.60 | 13.50 | — |
| — | 0.05 | 3.40 | 1.73 | +0.16 | 15.6% | 685 | 15.6% | -0.85 | 15.90 | 14.10 | 17.70 | — |
| — | 0.05 | 1.85 | 0.95 | +0.09 | 15.7% | 690 | 15.7% | -0.92 | 20.50 | 18.60 | 22.40 | — |
| — | — | 3.70 | — | +0.05 | 15.8% | 695 | 15.8% | -0.97 | 25.45 | 23.50 | 27.40 | — |
| — | — | 4.90 | — | +0.03 | 16.0% | 700 | 16.0% | -1.00 | 30.05 | 27.60 | 32.50 | — |
| — | — | 3.50 | — | +0.01 | 16.2% | 705 | 16.2% | -1.00 | 35.20 | 33.30 | 37.10 | — |
| — | — | 3.50 | — | +0.01 | 16.5% | 710 | 16.5% | -1.00 | 40.20 | 38.30 | 42.10 | — |
| — | — | 3.50 | — | +0.00 | 16.8% | 715 | 16.8% | -1.00 | 45.20 | 43.30 | 47.10 | — |
| — | — | 4.90 | — | +0.00 | 17.2% | 720 | 17.2% | -1.00 | 50.05 | 47.60 | 52.50 | — |
| — | — | 4.90 | — | +0.00 | 17.5% | 725 | 17.5% | -1.00 | 55.05 | 52.60 | 57.50 | — |
| — | — | 4.90 | — | +0.00 | 17.9% | 730 | 17.9% | -1.00 | 60.05 | 57.60 | 62.50 | — |
| — | — | 4.90 | — | +0.00 | 18.2% | 735 | 18.2% | -1.00 | 65.05 | 62.60 | 67.50 | — |
| — | — | 4.90 | — | +0.00 | 18.6% | 740 | 18.6% | -1.00 | 70.05 | 67.60 | 72.50 | — |
| — | — | 4.90 | — | +0.00 | 19.0% | 745 | 19.0% | -1.00 | 75.05 | 72.60 | 77.50 | — |
| — | — | 4.90 | — | +0.00 | 19.3% | 750 | 19.3% | -1.00 | 80.05 | 77.60 | 82.50 | — |
| — | — | 4.90 | — | +0.00 | 19.6% | 755 | 19.6% | -1.00 | 85.05 | 82.60 | 87.50 | — |
| — | — | 4.90 | — | +0.00 | 19.9% | 760 | 19.9% | -1.00 | 90.05 | 87.60 | 92.50 | — |
| — | — | 4.90 | — | +0.00 | 20.2% | 765 | 20.2% | -1.00 | 95.05 | 92.60 | 97.50 | — |
| — | — | 4.90 | — | +0.00 | 20.5% | 770 | 20.5% | -1.00 | 100.05 | 97.60 | 102.50 | — |
| — | — | 4.90 | — | +0.00 | 20.7% | 775 | 20.7% | -1.00 | 105.05 | 102.60 | 107.50 | — |
| — | — | 4.90 | — | +0.00 | 21.0% | 780 | 21.0% | -1.00 | 110.05 | 107.60 | 112.50 | — |
| — | — | 4.90 | — | +0.00 | 21.2% | 785 | 21.2% | -1.00 | 115.05 | 112.60 | 117.50 | — |
| — | — | 4.90 | — | +0.00 | 21.5% | 790 | 21.5% | -1.00 | 120.05 | 117.60 | 122.50 | — |
| — | — | 4.90 | — | +0.00 | 21.8% | 795 | 21.8% | -1.00 | 125.05 | 122.60 | 127.50 | — |
| — | — | 4.90 | — | +0.00 | 22.1% | 800 | 22.1% | -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.