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 | |
| — | 64.65 | 67.25 | 65.95 | +0.76 | 51.4% | 605 | 51.4% | -0.24 | 1.50 | 1.39 | 1.61 | — |
| — | 62.20 | 66.40 | 64.30 | +0.74 | 51.1% | 607.5 | 51.1% | -0.26 | 1.69 | 1.50 | 1.87 | — |
| — | 59.85 | 62.50 | 61.17 | +0.71 | 50.7% | 610 | 50.7% | -0.29 | 1.85 | 1.75 | 1.95 | — |
| — | 58.05 | 61.80 | 59.92 | +0.70 | 50.5% | 612.5 | 50.5% | -0.30 | 2.08 | 1.90 | 2.25 | — |
| — | 56.15 | 57.85 | 57.00 | +0.68 | 50.2% | 615 | 50.2% | -0.32 | 2.33 | 2.16 | 2.49 | — |
| — | 52.75 | 57.35 | 55.05 | +0.65 | 49.9% | 617.5 | — | — | 2.52 | 2.38 | 2.65 | — |
| — | 51.45 | 53.75 | 52.60 | — | — | 620 | — | — | 2.91 | 2.82 | 3.00 | — |
| — | 49.10 | 53.05 | 51.08 | — | — | 622.5 | — | — | 3.19 | 2.98 | 3.40 | — |
| — | 47.50 | 49.20 | 48.35 | — | — | 625 | — | — | 3.58 | 3.45 | 3.70 | — |
| — | 44.85 | 48.85 | 46.85 | — | — | 627.5 | — | — | 3.98 | 3.80 | 4.15 | — |
| — | 43.10 | 45.15 | 44.12 | +0.53 | 49.0% | 630 | 49.0% | -0.47 | 4.42 | 4.30 | 4.55 | — |
| — | 40.20 | 44.20 | 42.20 | +0.51 | 48.8% | 632.5 | 48.8% | -0.49 | 4.95 | 4.65 | 5.25 | — |
| — | 39.95 | 40.65 | 40.30 | +0.48 | 48.7% | 635 | 48.7% | -0.52 | 5.47 | 5.25 | 5.70 | — |
| — | 37.00 | 39.35 | 38.17 | +0.46 | 48.6% | 637.5 | 48.6% | -0.54 | 6.00 | 5.80 | 6.20 | — |
| — | 35.90 | 37.00 | 36.45 | +0.44 | 48.6% | 640 | 48.6% | -0.56 | 6.65 | 6.45 | 6.85 | — |
| — | 33.45 | 35.20 | 34.33 | +0.42 | 48.5% | 642.5 | 48.5% | -0.59 | 7.28 | 7.00 | 7.55 | — |
| — | 31.75 | 33.75 | 32.75 | +0.39 | 48.5% | 645 | 48.5% | -0.61 | 8.07 | 7.80 | 8.35 | — |
| — | 30.05 | 32.00 | 31.02 | +0.38 | 48.5% | 647.5 | 48.5% | -0.62 | 8.82 | 8.50 | 9.15 | — |
| — | 28.55 | 30.00 | 29.27 | +0.35 | 48.5% | 650 | 48.5% | -0.65 | 9.68 | 9.40 | 9.95 | — |
| — | 27.00 | 28.55 | 27.77 | +0.34 | 48.5% | 652.5 | 48.5% | -0.66 | 10.60 | 10.30 | 10.90 | — |
| — | 25.65 | 26.90 | 26.27 | +0.32 | 48.5% | 655 | 48.5% | -0.68 | 11.40 | 11.20 | 11.60 | — |
| — | 24.15 | 25.35 | 24.75 | +0.29 | 48.6% | 657.5 | 48.6% | -0.71 | 12.55 | 12.20 | 12.90 | — |
| — | 23.00 | 23.80 | 23.40 | +0.28 | 48.7% | 660 | 48.7% | -0.72 | 13.47 | 13.25 | 13.70 | — |
| — | 21.40 | 22.35 | 21.88 | +0.26 | 48.7% | 662.5 | 48.7% | -0.74 | 14.62 | 14.35 | 14.90 | — |
| — | 20.30 | 20.95 | 20.62 | +0.25 | 48.8% | 665 | 48.8% | -0.75 | 15.80 | 15.35 | 16.25 | — |
| — | 18.85 | 19.65 | 19.25 | +0.23 | 48.9% | 667.5 | 48.9% | -0.77 | 17.12 | 16.75 | 17.50 | — |
| — | 17.65 | 18.40 | 18.02 | +0.22 | 49.0% | 670 | 49.0% | -0.78 | 18.27 | 18.00 | 18.55 | — |
| — | 16.60 | 17.25 | 16.93 | +0.21 | 49.2% | 672.5 | 49.2% | -0.80 | 19.75 | 19.35 | 20.15 | — |
| — | 15.40 | 16.15 | 15.78 | +0.19 | 49.3% | 675 | 49.3% | -0.81 | 21.12 | 20.65 | 21.60 | — |
| — | 14.40 | 15.10 | 14.75 | +0.18 | 49.4% | 677.5 | 49.4% | -0.82 | 22.68 | 22.05 | 23.30 | — |
| — | 13.55 | 14.00 | 13.78 | +0.17 | 49.5% | 680 | 49.5% | -0.84 | 23.88 | 23.50 | 24.25 | — |
| — | 12.45 | 13.15 | 12.80 | +0.16 | 49.7% | 682.5 | 49.7% | -0.85 | 25.77 | 25.00 | 26.55 | — |
| — | 11.60 | 12.25 | 11.93 | +0.15 | 49.8% | 685 | 49.8% | -0.86 | 27.38 | 26.50 | 28.25 | — |
| — | 11.00 | 11.50 | 11.25 | +0.14 | 49.9% | 687.5 | 49.9% | -0.87 | 29.05 | 28.15 | 29.95 | — |
| — | 9.70 | 10.65 | 10.18 | +0.13 | 50.0% | 690 | 50.0% | -0.88 | 30.80 | 29.85 | 31.75 | — |
| — | 9.50 | 9.90 | 9.70 | +0.12 | 50.1% | 692.5 | 50.1% | -0.88 | 32.55 | 31.50 | 33.60 | — |
| — | 8.65 | 9.15 | 8.90 | +0.11 | 50.3% | 695 | 50.3% | -0.89 | 34.35 | 33.20 | 35.50 | — |
| — | 8.05 | 8.55 | 8.30 | +0.11 | 50.4% | 697.5 | 50.4% | -0.90 | 35.90 | 34.95 | 36.85 | — |
| — | 7.60 | 7.75 | 7.67 | +0.10 | 50.5% | 700 | 50.5% | -0.90 | 37.98 | 36.75 | 39.20 | — |
| — | 6.90 | 7.35 | 7.12 | +0.09 | 50.7% | 702.5 | 50.7% | -0.91 | 39.67 | 38.60 | 40.75 | — |
| — | 6.50 | 6.75 | 6.62 | +0.09 | 50.8% | 705 | 50.8% | -0.92 | 41.60 | 40.55 | 42.65 | — |
| — | 5.95 | 6.35 | 6.15 | +0.08 | 51.0% | 707.5 | 51.0% | -0.93 | 43.88 | 42.55 | 45.20 | — |
| — | 5.50 | 5.80 | 5.65 | +0.08 | 51.1% | 710 | 51.1% | -0.93 | 45.92 | 44.60 | 47.25 | — |
| — | 4.75 | 4.95 | 4.85 | +0.07 | 51.5% | 715 | 51.5% | -0.94 | 49.20 | 47.20 | 51.20 | — |
| — | 4.05 | 4.25 | 4.15 | +0.06 | 51.9% | 720 | 51.9% | -0.95 | 54.40 | 52.05 | 56.75 | — |
| — | 3.45 | 3.60 | 3.52 | +0.05 | 52.3% | 725 | 52.3% | -0.95 | 58.55 | 56.05 | 61.05 | — |
| — | 2.94 | 3.10 | 3.02 | +0.05 | 52.8% | 730 | 52.8% | -0.96 | 62.52 | 60.60 | 64.45 | — |
| — | 2.45 | 2.78 | 2.62 | +0.04 | 53.4% | 735 | 53.4% | -0.97 | 67.20 | 65.25 | 69.15 | — |
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.