Spot 679.81
· 216 contratti su 4 scadenze
· fonte ibkr
· catturata 01/09 22:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.00 | 69.00 | 66.50 | +0.98 | 24.9% | 615 | — | — | — | — | 5.00 | — |
| — | 59.10 | 64.00 | 61.55 | — | — | 620 | — | — | — | — | 3.90 | — |
| — | 54.10 | 59.00 | 56.55 | — | — | 625 | — | — | — | — | 5.00 | — |
| — | 49.10 | 54.00 | 51.55 | — | — | 630 | — | — | — | — | 5.00 | — |
| — | 44.60 | 49.50 | 47.05 | — | — | 635 | — | — | — | — | 5.00 | — |
| — | 39.60 | 44.50 | 42.05 | — | — | 640 | — | — | — | — | 5.00 | — |
| — | 35.10 | 40.00 | 37.55 | — | — | 645 | — | — | — | — | 5.00 | — |
| — | 30.50 | 35.50 | 33.00 | — | — | 650 | — | — | — | — | 2.60 | — |
| — | 26.00 | 30.70 | 28.35 | +0.89 | 19.3% | 655 | 19.3% | -0.12 | 2.70 | 0.50 | 4.90 | — |
| — | 21.60 | 26.50 | 24.05 | +0.86 | 18.7% | 660 | 18.7% | -0.15 | 3.30 | 1.00 | 5.60 | — |
| — | 17.80 | 22.00 | 19.90 | +0.82 | 18.0% | 665 | 18.0% | -0.19 | 3.80 | 2.30 | 5.30 | — |
| — | 13.60 | 18.10 | 15.85 | +0.78 | 17.4% | 670 | 17.4% | -0.23 | 5.30 | 4.00 | 6.60 | — |
| — | 10.50 | 14.50 | 12.50 | +0.72 | 16.8% | 675 | 16.8% | -0.29 | 6.90 | 5.50 | 8.30 | — |
| — | 7.70 | 10.90 | 9.30 | +0.65 | 16.3% | 680 | 16.3% | -0.36 | 9.20 | 7.50 | 10.90 | — |
| — | 5.30 | 8.30 | 6.80 | — | — | 685 | — | — | 11.50 | 10.00 | 13.00 | — |
| — | 3.40 | 5.30 | 4.35 | — | — | 690 | — | — | 14.45 | 12.60 | 16.30 | — |
| — | 2.00 | 5.00 | 3.50 | — | — | 695 | — | — | 18.60 | 17.00 | 20.20 | — |
| — | 1.00 | 3.70 | 2.35 | — | — | 700 | — | — | 21.90 | 19.70 | 24.10 | — |
| — | 0.30 | 3.60 | 1.95 | — | — | 705 | — | — | 26.05 | 23.60 | 28.50 | — |
| — | — | 4.00 | — | — | — | 710 | — | — | 30.95 | 28.50 | 33.40 | — |
| — | — | 5.00 | — | — | — | 715 | 15.0% | -0.90 | 35.45 | 33.00 | 37.90 | — |
| — | — | 1.50 | — | +0.08 | 15.0% | 720 | 15.0% | -0.94 | 40.30 | 38.00 | 42.60 | — |
| — | — | 1.50 | — | +0.05 | 15.1% | 725 | 15.1% | -0.97 | 45.35 | 43.10 | 47.60 | — |
| — | — | 1.50 | — | +0.04 | 15.2% | 730 | 15.2% | -0.99 | 50.35 | 48.10 | 52.60 | — |
| — | — | 5.00 | — | +0.02 | 15.3% | 735 | 15.3% | -1.00 | 55.45 | 53.00 | 57.90 | — |
| — | — | 5.00 | — | +0.02 | 15.4% | 740 | 15.4% | -1.00 | 60.45 | 58.00 | 62.90 | — |
| — | — | 5.00 | — | +0.01 | 15.5% | 745 | 15.5% | -1.00 | 65.45 | 63.00 | 67.90 | — |
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.