Spot 669.33
· 198 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.15 | 72.05 | 70.10 | +0.71 | 48.8% | 605 | 48.8% | -0.29 | 4.30 | 4.10 | 4.50 | — |
| — | 65.00 | 69.90 | 67.45 | +0.69 | 48.7% | 607.5 | 48.7% | -0.31 | 4.62 | 4.35 | 4.90 | — |
| — | 63.45 | 67.85 | 65.65 | +0.68 | 48.5% | 610 | 48.5% | -0.33 | 5.00 | 4.80 | 5.20 | — |
| — | 60.80 | 65.95 | 63.38 | +0.66 | 48.4% | 612.5 | 48.4% | -0.34 | 5.40 | 5.15 | 5.65 | — |
| — | 59.15 | 64.05 | 61.60 | +0.64 | 48.2% | 615 | 48.2% | -0.36 | 5.90 | 5.65 | 6.15 | — |
| — | 56.65 | 61.75 | 59.20 | — | — | 617.5 | — | — | 6.28 | 5.95 | 6.60 | — |
| — | 54.75 | 59.65 | 57.20 | — | — | 620 | — | — | 6.83 | 6.60 | 7.05 | — |
| — | — | — | — | — | — | 622.5 | — | — | — | — | — | — |
| — | 51.40 | 54.90 | 53.15 | — | — | 625 | 47.8% | -0.43 | 8.00 | 7.70 | 8.30 | — |
| — | — | — | — | — | — | 627.5 | — | — | — | — | — | — |
| — | 47.70 | 51.10 | 49.40 | +0.54 | 47.7% | 630 | 47.7% | -0.46 | 9.22 | 8.90 | 9.55 | — |
| — | — | — | — | — | — | 632.5 | — | — | — | — | — | — |
| — | 44.15 | 47.40 | 45.77 | +0.50 | 47.6% | 635 | 47.6% | -0.50 | 10.57 | 10.30 | 10.85 | — |
| — | — | — | — | — | — | 637.5 | — | — | — | — | — | — |
| — | 41.65 | 43.95 | 42.80 | +0.47 | 47.5% | 640 | 47.5% | -0.53 | 12.18 | 11.85 | 12.50 | — |
| — | — | — | — | — | — | 642.5 | — | — | — | — | — | — |
| — | 38.40 | 40.55 | 39.48 | +0.44 | 47.5% | 645 | 47.5% | -0.57 | 13.90 | 13.55 | 14.25 | — |
| — | — | — | — | — | — | 647.5 | — | — | — | — | — | — |
| — | 34.65 | 37.25 | 35.95 | +0.40 | 47.5% | 650 | 47.5% | -0.60 | 15.80 | 15.45 | 16.15 | — |
| — | — | — | — | — | — | 652.5 | — | — | — | — | — | — |
| — | 32.10 | 34.25 | 33.17 | +0.37 | 47.5% | 655 | 47.5% | -0.63 | 17.77 | 17.10 | 18.45 | — |
| — | — | — | — | — | — | 657.5 | — | — | — | — | — | — |
| — | 29.80 | 31.35 | 30.57 | +0.34 | 47.6% | 660 | 47.6% | -0.66 | 20.18 | 19.75 | 20.60 | — |
| — | — | — | — | — | — | 662.5 | — | — | — | — | — | — |
| — | 27.00 | 28.25 | 27.62 | +0.31 | 47.7% | 665 | 47.7% | -0.69 | 22.45 | 22.05 | 22.85 | — |
| — | — | — | — | — | — | 667.5 | — | — | — | — | — | — |
| — | 24.80 | 25.65 | 25.23 | +0.29 | 47.8% | 670 | 47.8% | -0.72 | 25.00 | 24.55 | 25.45 | — |
| — | — | — | — | — | — | 672.5 | — | — | — | — | — | — |
| — | 22.55 | 23.25 | 22.90 | +0.26 | 47.9% | 675 | 47.9% | -0.74 | 27.75 | 27.40 | 28.10 | — |
| — | — | — | — | — | — | 677.5 | — | — | — | — | — | — |
| — | 20.45 | 21.20 | 20.82 | +0.24 | 48.0% | 680 | 48.0% | -0.77 | 30.68 | 29.90 | 31.45 | — |
| — | — | — | — | — | — | 682.5 | — | — | — | — | — | — |
| — | 18.50 | 19.25 | 18.88 | +0.22 | 48.2% | 685 | 48.2% | -0.79 | 33.52 | 32.45 | 34.60 | — |
| — | — | — | — | — | — | 687.5 | — | — | — | — | — | — |
| — | 16.80 | 17.50 | 17.15 | +0.20 | 48.3% | 690 | 48.3% | -0.81 | 36.60 | 35.60 | 37.60 | — |
| — | — | — | — | — | — | 692.5 | — | — | — | — | — | — |
| — | 15.10 | 15.75 | 15.43 | +0.18 | 48.5% | 695 | 48.5% | -0.83 | 40.10 | 38.85 | 41.35 | — |
| — | — | — | — | — | — | 697.5 | — | — | — | — | — | — |
| — | 13.50 | 14.10 | 13.80 | +0.16 | 48.7% | 700 | 48.7% | -0.84 | 43.55 | 42.20 | 44.90 | — |
| — | — | — | — | — | — | 702.5 | — | — | — | — | — | — |
| — | 12.25 | 12.90 | 12.57 | +0.15 | 48.9% | 705 | 48.9% | -0.86 | 47.15 | 45.75 | 48.55 | — |
| — | — | — | — | — | — | 707.5 | — | — | — | — | — | — |
| — | 11.00 | 11.60 | 11.30 | +0.13 | 49.1% | 710 | 49.1% | -0.87 | 50.52 | 49.10 | 51.95 | — |
| — | — | — | — | — | — | 712.5 | — | — | — | — | — | — |
| — | 9.85 | 10.35 | 10.10 | +0.12 | 49.3% | 715 | 49.3% | -0.89 | 54.38 | 53.00 | 55.75 | — |
| — | — | — | — | — | — | 717.5 | — | — | — | — | — | — |
| — | 8.80 | 9.25 | 9.03 | +0.11 | 49.5% | 720 | 49.5% | -0.90 | 58.98 | 56.90 | 61.05 | — |
| — | — | — | — | — | — | 722.5 | — | — | — | — | — | — |
| — | 7.80 | 8.30 | 8.05 | +0.10 | 49.7% | 725 | 49.7% | -0.91 | 62.33 | 60.85 | 63.80 | — |
| — | 7.00 | 7.45 | 7.22 | +0.08 | 49.9% | 730 | 49.9% | -0.92 | 67.15 | 64.85 | 69.45 | — |
| — | 5.95 | 6.90 | 6.42 | +0.08 | 50.2% | 735 | 50.2% | -0.93 | 71.10 | 67.20 | 75.00 | — |
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.