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 | |
| — | 108.50 | 113.40 | 110.95 | — | — | 560 | 28.5% | -0.03 | — | — | 4.90 | — |
| — | 103.90 | 108.50 | 106.20 | +0.97 | 27.7% | 565 | 27.7% | -0.03 | — | — | 1.70 | — |
| — | 98.80 | 103.50 | 101.15 | +0.97 | 26.9% | 570 | 26.9% | -0.03 | 1.05 | 0.55 | 1.55 | — |
| — | 94.00 | 98.90 | 96.45 | +0.97 | 26.1% | 575 | 26.1% | -0.03 | — | — | 1.60 | — |
| — | 89.10 | 94.00 | 91.55 | +0.96 | 25.4% | 580 | 25.4% | -0.04 | — | — | 1.90 | — |
| — | 84.10 | 88.90 | 86.50 | +0.96 | 24.7% | 585 | 24.7% | -0.04 | 1.00 | 0.25 | 1.75 | — |
| — | 79.00 | 83.90 | 81.45 | — | — | 590 | — | — | — | — | 4.90 | — |
| — | 74.50 | 79.40 | 76.95 | +0.95 | 23.4% | 595 | — | — | — | — | 4.90 | — |
| — | 69.50 | 74.40 | 71.95 | +0.94 | 22.8% | 600 | 22.8% | -0.06 | — | — | 4.90 | — |
| — | 64.50 | 69.40 | 66.95 | +0.93 | 22.1% | 605 | 22.1% | -0.07 | — | — | 4.90 | — |
| — | 60.00 | 64.90 | 62.45 | +0.92 | 21.5% | 610 | 21.5% | -0.08 | 1.80 | 1.05 | 2.55 | — |
| — | 55.50 | 60.00 | 57.75 | +0.91 | 20.9% | 615 | 20.9% | -0.10 | 2.35 | 1.70 | 3.00 | — |
| — | 50.80 | 54.90 | 52.85 | +0.89 | 20.2% | 620 | 20.2% | -0.11 | 2.35 | 1.60 | 3.10 | — |
| — | 46.00 | 50.90 | 48.45 | +0.87 | 19.6% | 625 | 19.6% | -0.13 | 2.55 | 0.10 | 5.00 | — |
| — | 41.50 | 46.40 | 43.95 | +0.85 | 19.0% | 630 | 19.0% | -0.15 | 2.75 | 1.70 | 3.80 | — |
| — | 37.00 | 41.90 | 39.45 | +0.82 | 18.5% | 635 | 18.5% | -0.18 | 3.95 | 1.50 | 6.40 | — |
| — | 33.20 | 37.20 | 35.20 | +0.80 | 17.9% | 640 | 17.9% | -0.21 | 4.60 | 3.40 | 5.80 | — |
| — | 29.00 | 33.10 | 31.05 | +0.76 | 17.4% | 645 | 17.4% | -0.24 | 5.65 | 4.70 | 6.60 | — |
| — | 25.40 | 28.60 | 27.00 | +0.72 | 16.9% | 650 | 16.9% | -0.28 | 6.60 | 5.20 | 8.00 | — |
| — | 21.50 | 25.00 | 23.25 | +0.68 | 16.4% | 655 | 16.4% | -0.33 | 8.20 | 6.70 | 9.70 | — |
| — | 18.00 | 21.90 | 19.95 | +0.63 | 16.0% | 660 | 16.0% | -0.38 | 9.70 | 8.20 | 11.20 | — |
| — | 14.90 | 18.00 | 16.45 | +0.57 | 15.6% | 665 | 15.6% | -0.44 | 11.60 | 10.20 | 13.00 | — |
| — | 12.00 | 15.00 | 13.50 | +0.52 | 15.3% | 670 | 15.3% | -0.50 | 13.30 | 11.60 | 15.00 | — |
| — | 9.50 | 12.00 | 10.75 | +0.46 | 15.0% | 675 | 15.0% | -0.56 | 16.10 | 14.70 | 17.50 | — |
| — | 6.10 | 11.00 | 8.55 | +0.40 | 14.8% | 680 | 14.8% | -0.63 | 18.05 | 15.60 | 20.50 | — |
| — | 5.10 | 7.90 | 6.50 | +0.34 | 14.6% | 685 | 14.6% | -0.69 | 21.50 | 19.50 | 23.50 | — |
| — | 4.00 | 6.70 | 5.35 | +0.28 | 14.5% | 690 | 14.5% | -0.75 | 25.15 | 23.30 | 27.00 | — |
| — | 3.10 | 4.90 | 4.00 | +0.23 | 14.5% | 695 | 14.5% | -0.81 | 29.10 | 27.20 | 31.00 | — |
| — | 1.30 | 5.00 | 3.15 | +0.19 | 14.5% | 700 | 14.5% | -0.86 | 32.80 | 30.50 | 35.10 | — |
| — | 0.10 | 5.00 | 2.55 | +0.15 | 14.6% | 705 | 14.6% | -0.90 | 37.55 | 35.10 | 40.00 | — |
| — | — | 4.70 | — | +0.12 | 14.8% | 710 | 14.8% | -0.94 | 42.05 | 39.60 | 44.50 | — |
| — | 0.10 | 4.50 | 2.30 | +0.10 | 15.0% | 715 | 15.0% | -0.97 | 47.05 | 44.60 | 49.50 | — |
| — | — | 4.30 | — | +0.08 | 15.3% | 720 | 15.3% | -0.99 | 52.05 | 49.60 | 54.50 | — |
| — | 0.10 | 4.20 | 2.15 | +0.07 | 15.7% | 725 | 15.7% | -1.00 | 57.05 | 54.60 | 59.50 | — |
| — | — | 4.10 | — | +0.05 | 16.2% | 730 | 16.2% | -1.00 | 62.05 | 59.60 | 64.50 | — |
| — | — | 4.00 | — | +0.05 | 16.7% | 735 | 16.7% | -1.00 | 67.05 | 64.60 | 69.50 | — |
| — | — | 3.90 | — | +0.04 | 17.3% | 740 | 17.3% | -1.00 | 72.05 | 69.60 | 74.50 | — |
| — | — | 3.90 | — | +0.04 | 17.9% | 745 | 17.9% | -1.00 | 77.05 | 74.60 | 79.50 | — |
| — | — | 3.80 | — | +0.03 | 18.6% | 750 | 18.6% | -1.00 | 82.05 | 79.60 | 84.50 | — |
| — | — | 3.80 | — | +0.03 | 19.4% | 755 | 19.4% | -1.00 | 87.05 | 84.60 | 89.50 | — |
| — | — | 3.80 | — | +0.03 | 20.2% | 760 | 20.2% | -1.00 | 92.05 | 89.60 | 94.50 | — |
| — | — | 3.80 | — | — | — | 765 | — | — | 97.05 | 94.60 | 99.50 | — |
| — | — | 3.70 | — | — | — | 770 | — | — | 102.05 | 99.60 | 104.50 | — |
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.