Spot 680.66
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.70 | 70.20 | 67.45 | +1.00 | 37.4% | 615 | 37.4% | -0.00 | — | — | 2.50 | — |
| — | 61.30 | 67.70 | 64.50 | +1.00 | 37.2% | 617.5 | 37.2% | -0.00 | — | — | 2.80 | — |
| — | 58.60 | 63.70 | 61.15 | +1.00 | 37.0% | 620 | 37.0% | -0.00 | — | — | 0.35 | — |
| — | 56.90 | 62.60 | 59.75 | +1.00 | 36.8% | 622.5 | 36.8% | -0.00 | — | — | 1.90 | — |
| — | 53.50 | 60.20 | 56.85 | +1.00 | 36.6% | 625 | 36.6% | -0.00 | — | — | 1.70 | — |
| — | 51.40 | 57.70 | 54.55 | +0.99 | 36.3% | 627.5 | 36.3% | -0.01 | — | — | 4.30 | — |
| — | 48.60 | 53.70 | 51.15 | +0.99 | 36.1% | 630 | 36.1% | -0.01 | — | — | 1.80 | — |
| — | 46.20 | 52.70 | 49.45 | +0.99 | 35.8% | 632.5 | 35.8% | -0.01 | — | — | 2.70 | — |
| — | 44.20 | 50.20 | 47.20 | +0.99 | 35.6% | 635 | 35.6% | -0.01 | 0.33 | 0.05 | 0.60 | — |
| — | 41.30 | 46.30 | 43.80 | +0.98 | 35.3% | 637.5 | 35.3% | -0.02 | — | — | 1.20 | — |
| — | 39.80 | 45.30 | 42.55 | +0.98 | 35.0% | 640 | 35.0% | -0.02 | — | — | 0.45 | — |
| — | 36.40 | 42.80 | 39.60 | +0.97 | 34.7% | 642.5 | 34.7% | -0.03 | — | — | 4.40 | — |
| — | 34.70 | 40.40 | 37.55 | +0.96 | 34.5% | 645 | 34.5% | -0.04 | — | — | 0.45 | — |
| — | 31.60 | 36.60 | 34.10 | +0.95 | 34.2% | 647.5 | 34.2% | -0.05 | 0.30 | 0.05 | 0.55 | — |
| — | 29.20 | 35.90 | 32.55 | +0.94 | 34.0% | 650 | 34.0% | -0.06 | 1.00 | 0.30 | 1.70 | — |
| — | 26.80 | 33.30 | 30.05 | +0.92 | 33.7% | 652.5 | 33.7% | -0.08 | — | — | 0.85 | — |
| — | 24.30 | 31.00 | 27.65 | +0.90 | 33.6% | 655 | 33.6% | -0.10 | 0.75 | 0.40 | 1.10 | — |
| — | 22.40 | 28.80 | 25.60 | +0.88 | 33.4% | 657.5 | 33.4% | -0.12 | 0.82 | 0.40 | 1.25 | — |
| — | 21.10 | 25.90 | 23.50 | +0.85 | 33.3% | 660 | 33.3% | -0.15 | 1.07 | 0.45 | 1.70 | — |
| — | 19.20 | 24.50 | 21.85 | +0.82 | 33.2% | 662.5 | 33.2% | -0.18 | 1.95 | 1.00 | 2.90 | — |
| — | 17.10 | 21.90 | 19.50 | +0.79 | 33.1% | 665 | 33.1% | -0.21 | 2.17 | 1.75 | 2.60 | — |
| — | 15.10 | 19.80 | 17.45 | +0.75 | 33.1% | 667.5 | 33.1% | -0.25 | 2.67 | 1.35 | 4.00 | — |
| — | 13.80 | 18.20 | 16.00 | +0.71 | 33.1% | 670 | 33.1% | -0.29 | 4.20 | 2.00 | 6.40 | — |
| — | 12.00 | 16.20 | 14.10 | +0.67 | 33.1% | 672.5 | 33.1% | -0.33 | 4.50 | 2.60 | 6.40 | — |
| — | 9.50 | 15.20 | 12.35 | +0.62 | 33.2% | 675 | 33.2% | -0.38 | 4.80 | 3.60 | 6.00 | — |
| — | 8.00 | 13.00 | 10.50 | +0.57 | 33.3% | 677.5 | 33.3% | -0.43 | 5.15 | 3.20 | 7.10 | — |
| — | 6.70 | 11.30 | 9.00 | +0.52 | 33.4% | 680 | 33.4% | -0.48 | 7.30 | 5.10 | 9.50 | — |
| — | 6.60 | 10.00 | 8.30 | +0.48 | 33.5% | 682.5 | 33.5% | -0.52 | 8.05 | 5.60 | 10.50 | — |
| — | 4.70 | 8.70 | 6.70 | +0.43 | 33.6% | 685 | 33.6% | -0.57 | 9.55 | 6.70 | 12.40 | — |
| — | 3.90 | 7.60 | 5.75 | +0.38 | 33.8% | 687.5 | 33.8% | -0.62 | 10.70 | 7.90 | 13.50 | — |
| — | 4.20 | 7.00 | 5.60 | +0.34 | 34.0% | 690 | 34.0% | -0.66 | 12.45 | 9.60 | 15.30 | — |
| — | 3.20 | 5.80 | 4.50 | +0.30 | 34.2% | 692.5 | 34.2% | -0.70 | 14.15 | 11.30 | 17.00 | — |
| — | 2.85 | 5.00 | 3.92 | +0.26 | 34.3% | 695 | 34.3% | -0.74 | 16.35 | 13.10 | 19.60 | — |
| — | 1.95 | 4.40 | 3.17 | +0.22 | 34.5% | 697.5 | 34.5% | -0.78 | 18.55 | 15.10 | 22.00 | — |
| — | 2.00 | 3.70 | 2.85 | +0.19 | 34.7% | 700 | 34.7% | -0.81 | 20.05 | 17.10 | 23.00 | — |
| — | 0.05 | 2.65 | 1.35 | +0.14 | 35.0% | 705 | 35.0% | -0.86 | 24.40 | 21.40 | 27.40 | — |
| — | 1.00 | 1.90 | 1.45 | +0.10 | 35.3% | 710 | 35.3% | -0.91 | 29.15 | 26.50 | 31.80 | — |
| — | 0.25 | 0.65 | 0.45 | +0.04 | 35.7% | 720 | 35.7% | -0.96 | 38.10 | 35.40 | 40.80 | — |
| — | 0.05 | 0.40 | 0.23 | +0.02 | 36.0% | 730 | 36.0% | -0.99 | 48.25 | 45.20 | 51.30 | — |
| — | — | 0.45 | — | +0.01 | 36.5% | 740 | 36.5% | -1.00 | 58.70 | 55.20 | 62.20 | — |
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.