Spot 665.69
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.70 | 72.25 | 69.97 | +0.98 | 51.7% | 597.5 | 51.7% | -0.02 | 0.28 | 0.24 | 0.31 | — |
| — | 65.45 | 67.35 | 66.40 | +0.98 | 51.0% | 600 | 51.0% | -0.02 | 0.30 | 0.28 | 0.32 | — |
| — | 61.50 | 65.95 | 63.73 | +0.97 | 50.3% | 602.5 | 50.3% | -0.03 | 0.35 | 0.31 | 0.39 | — |
| — | 60.65 | 62.40 | 61.52 | +0.97 | 49.6% | 605 | 49.6% | -0.03 | 0.41 | 0.38 | 0.45 | — |
| — | 56.10 | 61.05 | 58.58 | +0.97 | 49.0% | 607.5 | 49.0% | -0.03 | 0.46 | 0.41 | 0.51 | — |
| — | 55.95 | 57.70 | 56.83 | +0.96 | 48.3% | 610 | 48.3% | -0.04 | 0.53 | 0.49 | 0.56 | — |
| — | 51.45 | 57.60 | 54.52 | +0.96 | 47.6% | 612.5 | 47.6% | -0.04 | 0.61 | 0.56 | 0.66 | — |
| — | 50.90 | 52.50 | 51.70 | +0.95 | 46.9% | 615 | 46.9% | -0.05 | 0.69 | 0.65 | 0.74 | — |
| — | 46.55 | 53.20 | 49.88 | +0.94 | 46.3% | 617.5 | 46.3% | -0.06 | 0.81 | 0.76 | 0.87 | — |
| — | 46.45 | 48.00 | 47.23 | +0.93 | 45.8% | 620 | 45.8% | -0.07 | 0.96 | 0.93 | 1.00 | — |
| — | 42.00 | 46.85 | 44.42 | +0.93 | 45.4% | 622.5 | 45.4% | -0.07 | 1.12 | 1.08 | 1.17 | — |
| — | 41.80 | 43.25 | 42.52 | +0.91 | 45.3% | 625 | 45.3% | -0.09 | 1.31 | 1.26 | 1.37 | — |
| — | 39.55 | 42.30 | 40.92 | +0.90 | 45.3% | 627.5 | 45.3% | -0.10 | 1.52 | 1.45 | 1.60 | — |
| — | 37.10 | 39.20 | 38.15 | +0.88 | 45.2% | 630 | 45.2% | -0.12 | 1.76 | 1.73 | 1.80 | — |
| — | 35.00 | 36.85 | 35.92 | +0.87 | 44.7% | 632.5 | 44.7% | -0.13 | 2.08 | 1.99 | 2.16 | — |
| — | 32.80 | 34.40 | 33.60 | +0.85 | 44.2% | 635 | 44.2% | -0.15 | 2.43 | 2.33 | 2.53 | — |
| — | 30.70 | 33.15 | 31.93 | +0.83 | 44.0% | 637.5 | 44.0% | -0.17 | 2.81 | 2.71 | 2.91 | — |
| — | 28.90 | 30.00 | 29.45 | +0.81 | 44.1% | 640 | 44.1% | -0.19 | 3.27 | 3.20 | 3.35 | — |
| — | 26.65 | 28.05 | 27.35 | +0.79 | 44.2% | 642.5 | 44.2% | -0.21 | 3.75 | 3.60 | 3.90 | — |
| — | 25.00 | 25.95 | 25.48 | +0.77 | 44.1% | 645 | 44.1% | -0.24 | 4.33 | 4.20 | 4.45 | — |
| — | 22.65 | 24.30 | 23.48 | +0.74 | 43.8% | 647.5 | 43.8% | -0.26 | 4.95 | 4.80 | 5.10 | — |
| — | 20.95 | 22.20 | 21.57 | +0.71 | 43.3% | 650 | 43.3% | -0.29 | 5.62 | 5.50 | 5.75 | — |
| — | 19.60 | 20.45 | 20.02 | +0.68 | 43.5% | 652.5 | 43.5% | -0.32 | 6.38 | 6.25 | 6.50 | — |
| — | 17.95 | 18.85 | 18.40 | +0.65 | 43.6% | 655 | 43.6% | -0.35 | 7.25 | 7.10 | 7.40 | — |
| — | 16.40 | 17.15 | 16.77 | +0.62 | 43.3% | 657.5 | 43.3% | -0.38 | 8.20 | 8.00 | 8.40 | — |
| — | 15.05 | 15.65 | 15.35 | +0.59 | 43.1% | 660 | 43.1% | -0.41 | 9.10 | 9.00 | 9.20 | — |
| — | 13.55 | 14.05 | 13.80 | +0.56 | 42.9% | 662.5 | 42.9% | -0.45 | 10.32 | 10.10 | 10.55 | — |
| — | 12.30 | 12.70 | 12.50 | +0.52 | 42.9% | 665 | 42.9% | -0.48 | 11.45 | 11.25 | 11.65 | — |
| — | 11.05 | 11.50 | 11.28 | +0.49 | 42.9% | 667.5 | 42.9% | -0.51 | 12.78 | 12.50 | 13.05 | — |
| — | 10.05 | 10.30 | 10.18 | +0.46 | 42.9% | 670 | 42.9% | -0.55 | 14.00 | 13.60 | 14.40 | — |
| — | 8.85 | 9.30 | 9.07 | +0.42 | 43.1% | 672.5 | 43.1% | -0.58 | 15.55 | 15.05 | 16.05 | — |
| — | 7.90 | 8.20 | 8.05 | +0.39 | 43.3% | 675 | 43.3% | -0.61 | 17.18 | 16.65 | 17.70 | — |
| — | 7.00 | 7.30 | 7.15 | +0.36 | 43.5% | 677.5 | 43.5% | -0.64 | 18.85 | 18.15 | 19.55 | — |
| — | 6.25 | 6.55 | 6.40 | +0.33 | 43.7% | 680 | 43.7% | -0.67 | 20.48 | 19.85 | 21.10 | — |
| — | 5.55 | 5.85 | 5.70 | +0.30 | 43.9% | 682.5 | 43.9% | -0.70 | 22.40 | 21.60 | 23.20 | — |
| — | 4.90 | 5.20 | 5.05 | +0.28 | 44.1% | 685 | 44.1% | -0.72 | 24.15 | 23.45 | 24.85 | — |
| — | 4.30 | 4.60 | 4.45 | +0.25 | 44.2% | 687.5 | 44.2% | -0.75 | 26.27 | 25.40 | 27.15 | — |
| — | 3.80 | 4.05 | 3.92 | +0.23 | 44.4% | 690 | 44.4% | -0.77 | 28.23 | 27.35 | 29.10 | — |
| — | 3.35 | 3.55 | 3.45 | +0.21 | 44.5% | 692.5 | 44.5% | -0.79 | 30.10 | 28.95 | 31.25 | — |
| — | 2.90 | 3.20 | 3.05 | +0.19 | 44.6% | 695 | 44.6% | -0.82 | 31.93 | 31.20 | 32.65 | — |
| — | 2.58 | 2.77 | 2.67 | +0.17 | 44.7% | 697.5 | 44.7% | -0.83 | 35.25 | 33.40 | 37.10 | — |
| — | 2.33 | 2.40 | 2.37 | +0.15 | 44.8% | 700 | 44.8% | -0.85 | 36.23 | 35.35 | 37.10 | — |
| — | 2.00 | 2.13 | 2.06 | +0.13 | 44.9% | 702.5 | 44.9% | -0.87 | 39.00 | 36.50 | 41.50 | — |
| — | 1.72 | 1.85 | 1.78 | — | — | 705 | — | — | 41.90 | 40.05 | 43.75 | — |
| — | 1.51 | 1.63 | 1.57 | — | — | 707.5 | — | — | 43.60 | 40.95 | 46.25 | — |
| — | 1.32 | 1.41 | 1.36 | +0.09 | 45.5% | 710 | 45.5% | -0.91 | 46.38 | 44.15 | 48.60 | — |
| — | 1.16 | 1.26 | 1.21 | +0.08 | 45.8% | 712.5 | 45.8% | -0.92 | 47.80 | 44.65 | 50.95 | — |
| — | 1.01 | 1.09 | 1.05 | +0.07 | 46.1% | 715 | 46.1% | -0.93 | 50.08 | 46.85 | 53.30 | — |
| — | 0.88 | 0.96 | 0.92 | — | — | 717.5 | — | — | 52.42 | 49.20 | 55.65 | — |
| — | 0.77 | 0.80 | 0.79 | — | — | 720 | — | — | 55.23 | 52.90 | 57.55 | — |
| — | 0.68 | 0.73 | 0.70 | — | — | 722.5 | — | — | 57.23 | 54.00 | 60.45 | — |
| — | 0.59 | 0.65 | 0.62 | — | — | 725 | — | — | 59.48 | 56.10 | 62.85 | — |
| — | 0.52 | 0.57 | 0.55 | — | — | 727.5 | — | — | 62.10 | 58.90 | 65.30 | — |
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.