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 | |
| — | 74.00 | 78.70 | 76.35 | +0.87 | 21.0% | 615 | 21.0% | -0.14 | 6.50 | 4.50 | 8.50 | — |
| — | 69.60 | 74.50 | 72.05 | +0.86 | 20.5% | 620 | 20.5% | -0.15 | 7.05 | 5.00 | 9.10 | — |
| — | 65.50 | 70.40 | 67.95 | +0.85 | 20.1% | 625 | 20.1% | -0.17 | 7.80 | 5.50 | 10.10 | — |
| — | 61.00 | 65.90 | 63.45 | +0.83 | 19.8% | 630 | 19.8% | -0.18 | 8.75 | 6.50 | 11.00 | — |
| — | 57.00 | 61.90 | 59.45 | +0.82 | 19.4% | 635 | 19.4% | -0.20 | 9.45 | 7.00 | 11.90 | — |
| — | 53.00 | 57.90 | 55.45 | +0.80 | 19.0% | 640 | 19.0% | -0.22 | 10.40 | 8.00 | 12.80 | — |
| — | 49.00 | 53.90 | 51.45 | +0.79 | 18.7% | 645 | 18.7% | -0.24 | 11.45 | 9.00 | 13.90 | — |
| — | 45.00 | 49.90 | 47.45 | +0.77 | 18.4% | 650 | 18.4% | -0.26 | 12.15 | 10.00 | 14.30 | — |
| — | 41.10 | 46.00 | 43.55 | — | — | 655 | — | — | 13.65 | 11.50 | 15.80 | — |
| — | 37.60 | 42.50 | 40.05 | — | — | 660 | — | — | 14.95 | 12.50 | 17.40 | — |
| — | 34.10 | 39.00 | 36.55 | — | — | 665 | — | — | 16.35 | 14.00 | 18.70 | — |
| — | 30.60 | 35.50 | 33.05 | — | — | 670 | — | — | 18.00 | 15.50 | 20.50 | — |
| — | 27.50 | 32.50 | 30.00 | — | — | 675 | — | — | 19.95 | 17.50 | 22.40 | — |
| — | 24.40 | 29.00 | 26.70 | — | — | 680 | — | — | 21.95 | 19.50 | 24.40 | — |
| — | 21.10 | 26.00 | 23.55 | — | — | 685 | — | — | 24.00 | 21.50 | 26.50 | — |
| — | 18.60 | 23.50 | 21.05 | — | — | 690 | — | — | 26.10 | 23.70 | 28.50 | — |
| — | 16.20 | 21.00 | 18.60 | — | — | 695 | — | — | 28.95 | 26.50 | 31.40 | — |
| — | 14.30 | 18.50 | 16.40 | — | — | 700 | — | — | 31.55 | 29.10 | 34.00 | — |
| — | 11.60 | 16.50 | 14.05 | — | — | 705 | — | — | 34.55 | 32.10 | 37.00 | — |
| — | 9.70 | 14.50 | 12.10 | — | — | 710 | — | — | 37.55 | 35.10 | 40.00 | — |
| — | 7.70 | 12.50 | 10.10 | — | — | 715 | — | — | 41.05 | 38.60 | 43.50 | — |
| — | 7.60 | 11.00 | 9.30 | — | — | 720 | — | — | 44.95 | 42.50 | 47.40 | — |
| — | 5.20 | 10.00 | 7.60 | — | — | 725 | — | — | 48.55 | 46.10 | 51.00 | — |
| — | 3.70 | 8.50 | 6.10 | — | — | 730 | — | — | 52.55 | 50.10 | 55.00 | — |
| — | — | — | — | — | — | 735 | — | — | — | — | — | — |
| — | — | — | — | — | — | 740 | — | — | — | — | — | — |
| — | — | — | — | — | — | 745 | — | — | — | — | — | — |
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.