Spot 667.95
· 270 contratti su 4 scadenze
· fonte ibkr
· catturata 13/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.20 | 75.10 | 73.15 | +0.99 | 30.4% | 595 | 30.4% | -0.01 | — | — | 2.50 | — |
| — | 66.30 | 70.90 | 68.60 | +0.99 | 29.5% | 600 | 29.5% | -0.01 | — | — | 0.30 | — |
| — | 61.10 | 65.80 | 63.45 | +0.99 | 28.3% | 605 | 28.3% | -0.01 | — | — | 2.50 | — |
| — | 56.00 | 60.90 | 58.45 | +0.99 | 27.2% | 610 | 27.2% | -0.01 | — | — | 1.70 | — |
| — | 51.00 | 55.90 | 53.45 | +0.99 | 25.9% | 615 | 25.9% | -0.01 | — | — | 2.10 | — |
| — | 46.00 | 50.90 | 48.45 | +0.99 | 24.7% | 620 | 24.7% | -0.01 | — | — | 4.90 | — |
| — | 41.50 | 45.30 | 43.40 | +0.99 | 23.5% | 625 | 23.5% | -0.01 | — | — | 4.90 | — |
| — | 36.00 | 40.90 | 38.45 | +0.99 | 22.4% | 630 | 22.4% | -0.01 | — | — | 1.50 | — |
| — | 31.00 | 35.90 | 33.45 | +0.98 | 21.3% | 635 | 21.3% | -0.02 | — | — | 2.00 | — |
| — | 26.00 | 30.90 | 28.45 | +0.97 | 20.4% | 640 | 20.4% | -0.03 | — | — | 1.70 | — |
| — | 21.60 | 25.80 | 23.70 | +0.96 | 19.5% | 645 | 19.5% | -0.05 | — | — | 1.90 | — |
| — | 16.10 | 21.00 | 18.55 | +0.92 | 18.7% | 650 | 18.7% | -0.08 | 0.88 | 0.05 | 1.70 | — |
| — | 11.60 | 15.90 | 13.75 | +0.85 | 18.1% | 655 | 18.1% | -0.15 | 1.02 | 0.35 | 1.70 | — |
| — | 7.80 | 11.80 | 9.80 | +0.75 | 17.5% | 660 | 17.5% | -0.25 | 2.17 | 1.25 | 3.10 | — |
| — | 4.30 | 7.40 | 5.85 | +0.60 | 17.0% | 665 | 17.0% | -0.40 | 3.35 | 1.70 | 5.00 | — |
| — | 1.80 | 4.90 | 3.35 | +0.43 | 16.7% | 670 | 16.7% | -0.58 | 5.30 | 3.60 | 7.00 | — |
| — | 0.55 | 2.25 | 1.40 | +0.26 | 16.4% | 675 | 16.4% | -0.74 | 8.25 | 6.50 | 10.00 | — |
| — | 0.20 | 1.35 | 0.78 | +0.14 | 16.3% | 680 | 16.3% | -0.87 | 12.35 | 10.20 | 14.50 | — |
| — | 0.05 | 1.90 | 0.97 | +0.06 | 16.2% | 685 | 16.2% | -0.95 | 17.20 | 15.20 | 19.20 | — |
| — | — | 1.90 | — | +0.03 | 16.2% | 690 | 16.2% | -0.99 | 21.80 | 19.50 | 24.10 | — |
| — | — | 1.50 | — | +0.01 | 16.3% | 695 | 16.3% | -1.00 | 27.05 | 24.60 | 29.50 | — |
| — | — | 1.50 | — | +0.00 | 16.4% | 700 | 16.4% | -1.00 | 32.10 | 30.10 | 34.10 | — |
| — | — | 1.35 | — | +0.00 | 16.6% | 705 | 16.6% | -1.00 | 37.05 | 35.00 | 39.10 | — |
| — | — | 2.50 | — | +0.00 | 16.9% | 710 | 16.9% | -1.00 | 42.10 | 40.10 | 44.10 | — |
| — | — | 1.50 | — | +0.00 | 17.2% | 715 | 17.2% | -1.00 | 47.05 | 44.60 | 49.50 | — |
| — | — | 3.70 | — | +0.00 | 17.5% | 720 | 17.5% | -1.00 | 52.05 | 49.60 | 54.50 | — |
| — | — | 1.50 | — | +0.00 | 17.8% | 725 | 17.8% | -1.00 | 57.05 | 54.60 | 59.50 | — |
| — | — | 3.30 | — | +0.00 | 18.2% | 730 | 18.2% | -1.00 | 62.05 | 59.60 | 64.50 | — |
| — | — | 1.90 | — | +0.00 | 18.6% | 735 | 18.6% | -1.00 | 67.05 | 64.60 | 69.50 | — |
| — | — | 4.90 | — | +0.00 | 18.9% | 740 | 18.9% | -1.00 | 72.05 | 69.60 | 74.50 | — |
| — | — | 4.90 | — | +0.00 | 19.3% | 745 | — | — | 77.05 | 74.60 | 79.50 | — |
| — | — | 4.90 | — | — | — | 750 | — | — | 82.05 | 79.60 | 84.50 | — |
| — | — | 4.90 | — | — | — | 755 | — | — | 87.05 | 84.60 | 89.50 | — |
| — | — | 4.90 | — | — | — | 760 | — | — | 92.05 | 89.60 | 94.50 | — |
| — | — | 4.90 | — | +0.00 | 20.8% | 765 | 20.8% | -1.00 | 97.05 | 94.60 | 99.50 | — |
| — | — | 4.90 | — | +0.00 | 21.2% | 770 | 21.2% | -1.00 | 102.05 | 99.60 | 104.50 | — |
| — | — | 4.90 | — | +0.00 | 21.6% | 775 | 21.6% | -1.00 | 107.05 | 104.60 | 109.50 | — |
| — | — | 3.40 | — | +0.00 | 21.9% | 780 | 21.9% | -1.00 | 112.05 | 109.60 | 114.50 | — |
| — | — | 4.90 | — | +0.00 | 22.3% | 785 | 22.3% | -1.00 | 117.05 | 114.60 | 119.50 | — |
| — | — | 4.90 | — | +0.00 | 22.7% | 790 | 22.7% | -1.00 | 122.05 | 119.60 | 124.50 | — |
| — | — | 4.90 | — | +0.00 | 23.0% | 795 | 23.0% | -1.00 | 127.05 | 124.60 | 129.50 | — |
| — | — | 4.90 | — | +0.00 | 23.4% | 800 | — | — | 132.05 | 129.60 | 134.50 | — |
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.