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 | |
| — | 72.00 | 75.75 | 73.88 | +0.84 | 39.2% | 600 | 39.2% | -0.17 | 7.08 | 6.95 | 7.20 | — |
| — | 68.85 | 72.40 | 70.62 | +0.82 | 39.1% | 605 | — | — | 7.97 | 7.80 | 8.15 | — |
| — | 65.35 | 68.90 | 67.12 | +0.80 | 38.9% | 610 | — | — | 9.03 | 8.85 | 9.20 | — |
| — | 62.10 | 64.00 | 63.05 | — | — | 615 | — | — | 10.10 | 9.95 | 10.25 | — |
| — | 56.80 | 61.45 | 59.12 | — | — | 620 | — | — | 11.45 | 11.25 | 11.65 | — |
| — | 54.75 | 56.30 | 55.52 | — | — | 625 | — | — | 12.78 | 12.55 | 13.00 | — |
| — | 51.10 | 52.85 | 51.98 | — | — | 630 | — | — | 14.28 | 14.05 | 14.50 | — |
| — | 48.20 | 50.05 | 49.12 | — | — | 635 | — | — | 16.02 | 15.90 | 16.15 | — |
| — | 44.55 | 46.75 | 45.65 | — | — | 640 | — | — | 17.65 | 17.40 | 17.90 | — |
| — | 41.90 | 42.95 | 42.42 | +0.64 | 38.2% | 645 | 38.2% | -0.36 | 19.55 | 19.30 | 19.80 | — |
| — | 38.65 | 39.90 | 39.27 | +0.62 | 38.2% | 650 | 38.2% | -0.39 | 21.57 | 21.30 | 21.85 | — |
| — | 36.20 | 37.55 | 36.88 | +0.59 | 38.0% | 655 | 38.0% | -0.41 | 23.73 | 23.40 | 24.05 | — |
| — | 33.45 | 34.15 | 33.80 | +0.56 | 38.0% | 660 | 38.0% | -0.44 | 25.98 | 25.70 | 26.25 | — |
| — | 30.95 | 31.55 | 31.25 | +0.54 | 38.0% | 665 | 38.0% | -0.47 | 28.52 | 28.20 | 28.85 | — |
| — | 28.55 | 29.05 | 28.80 | +0.51 | 38.0% | 670 | 38.0% | -0.49 | 31.07 | 30.70 | 31.45 | — |
| — | 26.10 | 26.90 | 26.50 | +0.48 | 38.0% | 675 | 38.0% | -0.52 | 33.88 | 33.50 | 34.25 | — |
| — | 24.20 | 24.75 | 24.48 | +0.46 | 38.1% | 680 | 38.1% | -0.55 | 36.70 | 36.30 | 37.10 | — |
| — | 22.20 | 22.75 | 22.48 | +0.43 | 38.0% | 685 | 38.0% | -0.57 | 39.65 | 38.95 | 40.35 | — |
| — | 20.35 | 20.85 | 20.60 | +0.41 | 38.0% | 690 | 38.0% | -0.60 | 43.10 | 42.45 | 43.75 | — |
| — | 18.65 | 19.15 | 18.90 | +0.38 | 38.1% | 695 | 38.1% | -0.62 | 46.08 | 45.50 | 46.65 | — |
| — | 17.00 | 17.45 | 17.23 | +0.36 | 38.1% | 700 | 38.1% | -0.65 | 49.83 | 49.50 | 50.15 | — |
| — | 15.55 | 16.00 | 15.78 | +0.34 | 38.2% | 705 | 38.2% | -0.67 | 52.73 | 51.85 | 53.60 | — |
| — | 14.15 | 14.60 | 14.38 | +0.31 | 38.2% | 710 | 38.2% | -0.70 | 56.75 | 55.45 | 58.05 | — |
| — | 12.90 | 13.30 | 13.10 | +0.29 | 38.3% | 715 | 38.3% | -0.72 | 60.67 | 58.25 | 63.10 | — |
| — | 11.75 | 12.15 | 11.95 | +0.27 | 38.3% | 720 | 38.3% | -0.74 | 64.62 | 62.10 | 67.15 | — |
| — | 10.65 | 11.05 | 10.85 | +0.25 | 38.4% | 725 | 38.4% | -0.76 | 68.35 | 65.85 | 70.85 | — |
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.