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 | |
| — | 67.00 | 73.20 | 70.10 | — | — | 597.5 | — | — | 1.50 | 1.38 | 1.62 | — |
| — | 66.90 | 68.90 | 67.90 | — | — | 600 | — | — | 1.66 | 1.59 | 1.73 | — |
| — | 62.50 | 68.75 | 65.62 | — | — | 602.5 | — | — | 1.85 | 1.75 | 1.96 | — |
| — | 60.55 | 64.85 | 62.70 | — | — | 605 | — | — | 2.04 | 1.94 | 2.14 | — |
| — | 57.75 | 64.30 | 61.02 | — | — | 607.5 | — | — | 2.27 | 2.15 | 2.38 | — |
| — | 57.05 | 59.95 | 58.50 | — | — | 610 | — | — | 2.50 | 2.38 | 2.61 | — |
| — | 53.50 | 57.55 | 55.52 | +0.89 | 41.5% | 612.5 | 41.5% | -0.12 | 2.76 | 2.64 | 2.88 | — |
| — | 53.00 | 54.95 | 53.98 | +0.88 | 41.3% | 615 | 41.3% | -0.13 | 3.07 | 2.94 | 3.20 | — |
| — | 49.15 | 53.40 | 51.27 | +0.87 | 41.1% | 617.5 | 41.1% | -0.14 | 3.40 | 3.20 | 3.60 | — |
| — | 48.95 | 50.60 | 49.77 | +0.86 | 41.0% | 620 | 41.0% | -0.15 | 3.77 | 3.65 | 3.90 | — |
| — | 44.90 | 48.50 | 46.70 | +0.84 | 40.8% | 622.5 | 40.8% | -0.16 | 4.10 | 3.95 | 4.25 | 15 |
| 1,331 | 44.85 | 46.85 | 45.85 | +0.83 | 40.6% | 625 | 40.6% | -0.18 | 4.55 | 4.40 | 4.70 | 168 |
| 37 | 40.80 | 45.85 | 43.33 | +0.81 | 40.5% | 627.5 | 40.5% | -0.19 | 5.00 | 4.85 | 5.15 | 2 |
| 440 | 40.60 | 42.95 | 41.77 | +0.80 | 40.4% | 630 | 40.4% | -0.20 | 5.50 | 5.35 | 5.65 | 193 |
| 7 | 38.45 | 40.65 | 39.55 | +0.78 | 40.3% | 632.5 | 40.3% | -0.22 | 6.03 | 5.85 | 6.20 | — |
| — | 37.30 | 38.75 | 38.02 | +0.76 | 40.2% | 635 | 40.2% | -0.24 | 6.67 | 6.45 | 6.90 | — |
| — | 34.75 | 37.15 | 35.95 | — | — | 637.5 | — | — | 7.28 | 7.10 | 7.45 | — |
| — | 32.95 | 34.75 | 33.85 | — | — | 640 | — | — | 8.00 | 7.85 | 8.15 | — |
| — | 31.25 | 33.80 | 32.52 | — | — | 642.5 | — | — | 8.70 | 8.50 | 8.90 | — |
| — | 29.55 | 31.15 | 30.35 | — | — | 645 | — | — | 9.47 | 9.25 | 9.70 | — |
| — | 28.55 | 29.45 | 29.00 | — | — | 647.5 | — | — | 10.35 | 10.10 | 10.60 | — |
| — | 26.55 | 27.90 | 27.23 | — | — | 650 | — | — | 11.22 | 11.00 | 11.45 | — |
| — | 24.90 | 26.30 | 25.60 | — | — | 652.5 | — | — | 12.18 | 11.90 | 12.45 | — |
| — | 23.90 | 24.80 | 24.35 | — | — | 655 | — | — | 13.15 | 12.85 | 13.45 | — |
| — | 22.45 | 23.35 | 22.90 | — | — | 657.5 | — | — | 14.20 | 13.90 | 14.50 | — |
| — | 21.10 | 21.95 | 21.52 | — | — | 660 | — | — | 15.38 | 15.10 | 15.65 | — |
| — | 19.80 | 20.50 | 20.15 | — | — | 662.5 | — | — | 16.52 | 16.20 | 16.85 | — |
| — | 18.70 | 19.15 | 18.93 | — | — | 665 | — | — | 17.80 | 17.45 | 18.15 | — |
| — | 17.35 | 17.90 | 17.62 | +0.50 | 39.7% | 667.5 | 39.7% | -0.50 | 19.02 | 18.65 | 19.40 | — |
| — | 16.15 | 16.60 | 16.38 | +0.48 | 39.7% | 670 | 39.7% | -0.52 | 20.38 | 20.05 | 20.70 | — |
| — | 15.10 | 15.60 | 15.35 | +0.46 | 39.7% | 672.5 | 39.7% | -0.55 | 21.77 | 21.40 | 22.15 | — |
| — | 13.90 | 14.45 | 14.18 | +0.44 | 39.7% | 675 | 39.7% | -0.57 | 23.25 | 22.70 | 23.80 | — |
| — | 12.95 | 13.60 | 13.28 | +0.41 | 39.8% | 677.5 | 39.8% | -0.59 | 24.95 | 24.20 | 25.70 | — |
| — | 12.15 | 12.65 | 12.40 | +0.40 | 39.8% | 680 | 39.8% | -0.61 | 26.20 | 25.70 | 26.70 | — |
| — | 11.10 | 11.75 | 11.43 | +0.37 | 39.8% | 682.5 | 39.8% | -0.63 | 28.15 | 27.35 | 28.95 | — |
| — | 10.45 | 10.95 | 10.70 | +0.35 | 39.9% | 685 | 39.9% | -0.65 | 29.95 | 29.05 | 30.85 | — |
| — | 9.65 | 10.15 | 9.90 | +0.34 | 40.0% | 687.5 | 40.0% | -0.67 | 31.32 | 30.85 | 31.80 | — |
| — | 8.95 | 9.40 | 9.18 | +0.32 | 40.0% | 690 | — | — | 33.42 | 32.55 | 34.30 | — |
| — | 8.25 | 8.70 | 8.47 | — | — | 692.5 | 40.1% | -0.70 | 35.10 | 34.15 | 36.05 | — |
| — | 7.65 | 8.05 | 7.85 | +0.28 | 40.1% | 695 | 40.1% | -0.72 | 36.48 | 34.95 | 38.00 | — |
| — | 7.05 | 7.45 | 7.25 | +0.26 | 40.2% | 697.5 | 40.2% | -0.74 | 38.52 | 36.80 | 40.25 | — |
| — | 6.55 | 6.75 | 6.65 | +0.25 | 40.3% | 700 | 40.3% | -0.75 | 40.48 | 38.70 | 42.25 | — |
| — | 6.00 | 6.25 | 6.12 | +0.23 | 40.4% | 702.5 | 40.4% | -0.77 | 42.45 | 40.65 | 44.25 | — |
| — | 5.50 | 5.90 | 5.70 | +0.22 | 40.5% | 705 | 40.5% | -0.79 | 44.45 | 42.60 | 46.30 | — |
| — | 5.05 | 5.40 | 5.22 | +0.21 | 40.5% | 707.5 | 40.5% | -0.80 | 46.52 | 44.65 | 48.40 | — |
| — | 4.60 | 5.00 | 4.80 | +0.19 | 40.6% | 710 | 40.6% | -0.81 | 49.27 | 46.60 | 51.95 | — |
| — | 4.25 | 4.65 | 4.45 | +0.18 | 40.7% | 712.5 | 40.7% | -0.83 | 51.27 | 48.75 | 53.80 | — |
| — | 3.95 | 4.15 | 4.05 | +0.17 | 40.8% | 715 | 40.8% | -0.84 | 53.30 | 50.90 | 55.70 | — |
| — | 3.50 | 3.90 | 3.70 | +0.16 | 40.9% | 717.5 | 40.9% | -0.85 | 55.62 | 53.10 | 58.15 | — |
| — | 3.30 | 3.60 | 3.45 | +0.14 | 41.1% | 720 | 41.1% | -0.86 | 57.80 | 55.30 | 60.30 | — |
| — | 3.05 | 3.30 | 3.17 | +0.13 | 41.2% | 722.5 | 41.2% | -0.87 | 60.05 | 57.55 | 62.55 | — |
| — | 2.70 | 3.05 | 2.88 | +0.12 | 41.3% | 725 | 41.3% | -0.88 | 62.15 | 59.80 | 64.50 | — |
| — | 2.56 | 2.78 | 2.67 | +0.12 | 41.4% | 727.5 | 41.4% | -0.89 | 64.58 | 62.10 | 67.05 | — |
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.