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 | |
| — | 66.00 | 71.00 | 68.50 | +0.93 | 22.3% | 615 | 22.3% | -0.07 | 2.55 | 0.10 | 5.00 | — |
| — | 61.50 | 66.20 | 63.85 | +0.92 | 21.6% | 620 | 21.6% | -0.08 | — | — | 5.00 | — |
| — | 56.80 | 61.40 | 59.10 | +0.91 | 21.0% | 625 | 21.0% | -0.09 | 2.92 | 1.05 | 4.80 | — |
| — | 52.40 | 56.70 | 54.55 | +0.90 | 20.4% | 630 | 20.4% | -0.10 | 2.70 | 1.90 | 3.50 | — |
| — | 47.80 | 52.20 | 50.00 | +0.89 | 19.8% | 635 | 19.8% | -0.11 | 3.50 | 1.50 | 5.50 | — |
| — | 43.00 | 48.00 | 45.50 | +0.87 | 19.3% | 640 | 19.3% | -0.13 | 4.40 | 2.00 | 6.80 | — |
| — | 39.00 | 43.40 | 41.20 | +0.85 | 18.8% | 645 | 18.8% | -0.15 | 4.58 | 2.65 | 6.50 | — |
| — | 34.50 | 39.40 | 36.95 | +0.83 | 18.3% | 650 | 18.3% | -0.17 | 4.75 | 3.50 | 6.00 | — |
| — | 30.50 | 35.40 | 32.95 | +0.81 | 17.8% | 655 | 17.8% | -0.19 | 6.95 | 4.50 | 9.40 | — |
| — | 26.50 | 31.40 | 28.95 | +0.78 | 17.4% | 660 | 17.4% | -0.22 | 7.85 | 5.50 | 10.20 | — |
| — | 23.10 | 28.00 | 25.55 | +0.75 | 16.9% | 665 | 16.9% | -0.26 | 8.95 | 6.50 | 11.40 | — |
| — | 19.10 | 24.00 | 21.55 | +0.71 | 16.6% | 670 | 16.6% | -0.30 | 10.35 | 8.00 | 12.70 | — |
| — | 16.00 | 20.90 | 18.45 | +0.67 | 16.2% | 675 | 16.2% | -0.34 | 11.85 | 9.50 | 14.20 | — |
| — | 13.00 | 17.90 | 15.45 | +0.62 | 15.8% | 680 | 15.8% | -0.39 | 14.05 | 11.60 | 16.50 | — |
| — | 10.10 | 15.00 | 12.55 | +0.57 | 15.5% | 685 | 15.5% | -0.45 | 16.35 | 14.00 | 18.70 | — |
| — | 7.70 | 12.50 | 10.10 | +0.51 | 15.2% | 690 | 15.2% | -0.51 | 18.80 | 16.50 | 21.10 | — |
| — | 5.60 | 10.50 | 8.05 | +0.45 | 15.0% | 695 | 15.0% | -0.57 | 21.95 | 19.50 | 24.40 | — |
| — | 3.60 | 8.50 | 6.05 | +0.39 | 14.8% | 700 | 14.8% | -0.64 | 25.05 | 22.60 | 27.50 | — |
| — | 3.80 | 6.50 | 5.15 | +0.33 | 14.6% | 705 | 14.6% | -0.70 | 28.90 | 27.00 | 30.80 | — |
| — | 2.50 | 5.50 | 4.00 | +0.28 | 14.4% | 710 | 14.4% | -0.76 | 32.75 | 30.70 | 34.80 | — |
| — | 1.10 | 4.00 | 2.55 | +0.23 | 14.3% | 715 | 14.3% | -0.81 | 36.80 | 34.50 | 39.10 | — |
| — | 0.10 | 4.30 | 2.20 | +0.18 | 14.3% | 720 | 14.3% | -0.86 | 41.25 | 39.00 | 43.50 | — |
| — | — | 5.00 | — | +0.14 | 14.2% | 725 | 14.2% | -0.89 | 45.95 | 43.50 | 48.40 | — |
| — | — | 5.00 | — | +0.12 | 14.2% | 730 | 14.2% | -0.93 | 50.45 | 48.00 | 52.90 | — |
| — | — | 5.00 | — | +0.09 | 14.3% | 735 | 14.3% | -0.96 | 55.45 | 53.00 | 57.90 | — |
| — | — | 3.90 | — | +0.07 | 14.3% | 740 | 14.3% | -0.99 | 60.45 | 58.00 | 62.90 | — |
| — | — | 2.70 | — | +0.06 | 14.4% | 745 | 14.4% | -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.