Spot 667.11
· 254 contratti su 4 scadenze
· fonte ibkr
· catturata 13/10 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.10 | 75.00 | 72.55 | +0.99 | 43.4% | 595 | 43.4% | -0.01 | — | — | 3.50 | — |
| — | 65.10 | 70.00 | 67.55 | +0.99 | 40.4% | 600 | 40.4% | -0.01 | 0.70 | 0.05 | 1.35 | — |
| — | 60.10 | 65.00 | 62.55 | +0.99 | 37.5% | 605 | 37.5% | -0.01 | — | — | 2.90 | — |
| — | 55.10 | 60.00 | 57.55 | +0.99 | 34.7% | 610 | 34.7% | -0.01 | — | — | 1.90 | — |
| — | 50.10 | 55.00 | 52.55 | +0.99 | 31.9% | 615 | 31.9% | -0.01 | — | — | 3.10 | — |
| — | 45.50 | 50.40 | 47.95 | +0.99 | 29.2% | 620 | 29.2% | -0.01 | — | — | 4.90 | — |
| — | 40.50 | 45.00 | 42.75 | +0.99 | 26.8% | 625 | 26.8% | -0.01 | — | — | 4.90 | — |
| — | 35.50 | 40.40 | 37.95 | +0.99 | 24.6% | 630 | 24.6% | -0.01 | — | — | 1.50 | — |
| — | 30.60 | 35.50 | 33.05 | +0.98 | 22.6% | 635 | 22.6% | -0.02 | — | — | 2.50 | — |
| — | 25.60 | 30.50 | 28.05 | +0.97 | 21.0% | 640 | 21.0% | -0.03 | — | — | 3.80 | — |
| — | 20.60 | 25.50 | 23.05 | +0.96 | 19.7% | 645 | 19.7% | -0.05 | 0.78 | 0.05 | 1.50 | — |
| — | 15.60 | 20.50 | 18.05 | +0.92 | 18.6% | 650 | 18.6% | -0.08 | 0.78 | 0.05 | 1.50 | — |
| — | 11.00 | 15.90 | 13.45 | +0.85 | 17.8% | 655 | 17.8% | -0.15 | 1.18 | 0.15 | 2.20 | — |
| — | 6.80 | 11.50 | 9.15 | +0.75 | 17.1% | 660 | 17.1% | -0.25 | 2.08 | 0.85 | 3.30 | — |
| — | 3.60 | 8.00 | 5.80 | +0.60 | 16.6% | 665 | 16.6% | -0.40 | 3.38 | 1.85 | 4.90 | — |
| — | 1.50 | 4.70 | 3.10 | +0.43 | 16.3% | 670 | 16.3% | -0.58 | 5.35 | 3.70 | 7.00 | — |
| — | 0.45 | 3.70 | 2.08 | +0.26 | 16.1% | 675 | 16.1% | -0.74 | 8.75 | 6.50 | 11.00 | — |
| — | 0.10 | 3.10 | 1.60 | +0.14 | 16.0% | 680 | 16.0% | -0.87 | 13.05 | 10.60 | 15.50 | — |
| — | 0.05 | 1.90 | 0.97 | +0.06 | 16.0% | 685 | 16.0% | -0.95 | 17.75 | 15.50 | 20.00 | — |
| — | — | 2.95 | — | +0.03 | 16.0% | 690 | 16.0% | -0.99 | 22.55 | 20.10 | 25.00 | — |
| — | — | 1.90 | — | +0.01 | 16.1% | 695 | 16.1% | -1.00 | 27.55 | 25.10 | 30.00 | — |
| — | — | 3.50 | — | +0.00 | 16.3% | 700 | 16.3% | -1.00 | 32.55 | 30.10 | 35.00 | — |
| — | — | 2.90 | — | +0.00 | 16.5% | 705 | 16.5% | -1.00 | 37.55 | 35.10 | 40.00 | — |
| — | — | 1.90 | — | +0.00 | 16.7% | 710 | 16.7% | -1.00 | 42.55 | 40.10 | 45.00 | — |
| — | — | 3.40 | — | +0.00 | 17.0% | 715 | 17.0% | -1.00 | 47.55 | 45.10 | 50.00 | — |
| — | — | 4.90 | — | +0.00 | 17.3% | 720 | 17.3% | -1.00 | 52.55 | 50.10 | 55.00 | — |
| — | — | 3.30 | — | +0.00 | 17.6% | 725 | 17.6% | -1.00 | 57.55 | 55.10 | 60.00 | — |
| — | — | 3.30 | — | +0.00 | 17.9% | 730 | 17.9% | -1.00 | 62.55 | 60.10 | 65.00 | — |
| — | — | 1.90 | — | +0.00 | 18.2% | 735 | 18.2% | -1.00 | 67.55 | 65.10 | 70.00 | — |
| — | — | 4.90 | — | +0.00 | 18.6% | 740 | 18.6% | -1.00 | 72.55 | 70.10 | 75.00 | — |
| — | — | 4.90 | — | +0.00 | 18.9% | 745 | 18.9% | -1.00 | 77.55 | 75.10 | 80.00 | — |
| — | — | 4.90 | — | +0.00 | 19.2% | 750 | 19.2% | -1.00 | 82.55 | 80.10 | 85.00 | — |
| — | — | 4.90 | — | +0.00 | 19.6% | 755 | 19.6% | -1.00 | 87.55 | 85.10 | 90.00 | — |
| — | — | 4.90 | — | +0.00 | 19.9% | 760 | 19.9% | -1.00 | 92.55 | 90.10 | 95.00 | — |
| — | — | 4.90 | — | +0.00 | 20.3% | 765 | 20.3% | -1.00 | 97.55 | 95.10 | 100.00 | — |
| — | — | 4.90 | — | +0.00 | 20.6% | 770 | 20.6% | -1.00 | 102.55 | 100.10 | 105.00 | — |
| — | — | 4.90 | — | +0.00 | 20.9% | 775 | 20.9% | -1.00 | 107.55 | 105.10 | 110.00 | — |
| — | — | 3.40 | — | +0.00 | 21.2% | 780 | 21.2% | -1.00 | 112.55 | 110.10 | 115.00 | — |
| — | — | 4.90 | — | +0.00 | 21.6% | 785 | 21.6% | -1.00 | 117.55 | 115.10 | 120.00 | — |
| — | — | 4.90 | — | +0.00 | 21.9% | 790 | 21.9% | -1.00 | 122.55 | 120.10 | 125.00 | — |
| — | — | 4.90 | — | +0.00 | 22.2% | 795 | 22.2% | -1.00 | 127.55 | 125.10 | 130.00 | — |
| — | — | 4.90 | — | +0.00 | 22.6% | 800 | 22.6% | -1.00 | 132.55 | 130.10 | 135.00 | — |
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.