Spot 679.86
· 152 contratti su 4 scadenze
· fonte ibkr
· catturata 09/09 22:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.00 | 68.00 | 65.50 | +1.00 | 24.8% | 615 | 24.8% | -0.00 | — | — | 1.70 | — |
| — | 58.10 | 63.00 | 60.55 | +1.00 | 24.1% | 620 | 24.1% | -0.00 | — | — | 1.90 | — |
| — | 53.10 | 58.00 | 55.55 | +0.99 | 23.4% | 625 | 23.4% | -0.01 | — | — | 1.70 | — |
| — | 48.10 | 53.00 | 50.55 | +0.99 | 22.8% | 630 | 22.8% | -0.01 | — | — | 1.90 | — |
| — | 43.50 | 48.40 | 45.95 | +0.99 | 22.1% | 635 | 22.1% | -0.02 | — | — | 2.10 | — |
| — | 38.50 | 43.40 | 40.95 | +0.98 | 21.5% | 640 | 21.5% | -0.02 | — | — | 2.30 | — |
| — | 33.60 | 38.50 | 36.05 | +0.97 | 20.9% | 645 | 20.9% | -0.03 | — | — | 2.05 | — |
| — | 29.00 | 33.90 | 31.45 | +0.96 | 20.4% | 650 | 20.4% | -0.05 | — | — | 3.00 | — |
| — | 24.10 | 29.00 | 26.55 | +0.93 | 19.9% | 655 | 19.9% | -0.07 | 1.18 | 0.15 | 2.20 | — |
| — | 19.60 | 24.50 | 22.05 | +0.91 | 19.4% | 660 | 19.4% | -0.10 | 2.02 | 0.95 | 3.10 | — |
| — | 15.50 | 19.70 | 17.60 | +0.86 | 18.9% | 665 | 18.9% | -0.14 | 2.60 | 1.20 | 4.00 | — |
| — | 11.20 | 15.50 | 13.35 | +0.81 | 18.5% | 670 | 18.5% | -0.20 | 3.25 | 1.90 | 4.60 | — |
| — | 8.00 | 11.60 | 9.80 | +0.74 | 18.1% | 675 | 18.1% | -0.27 | 4.55 | 3.00 | 6.10 | — |
| — | 4.50 | 9.40 | 6.95 | +0.65 | 17.7% | 680 | 17.7% | -0.36 | 7.20 | 5.30 | 9.10 | — |
| — | 2.40 | 7.00 | 4.70 | +0.56 | 17.4% | 685 | 17.4% | -0.45 | 9.95 | 8.30 | 11.60 | — |
| — | 0.90 | 4.30 | 2.60 | +0.45 | 17.1% | 690 | 17.1% | -0.56 | 13.55 | 11.10 | 16.00 | — |
| — | 0.45 | 3.50 | 1.98 | +0.35 | 16.8% | 695 | 16.8% | -0.66 | 17.55 | 15.10 | 20.00 | — |
| — | — | 1.25 | — | +0.26 | 16.6% | 700 | 16.6% | -0.75 | 21.55 | 19.10 | 24.00 | — |
| — | 0.20 | 1.70 | 0.95 | +0.17 | 16.4% | 705 | 16.4% | -0.83 | 26.65 | 24.60 | 28.70 | — |
| — | — | 1.50 | — | +0.11 | 16.2% | 710 | 16.2% | -0.89 | 31.20 | 28.90 | 33.50 | — |
| — | — | 1.50 | — | +0.07 | 16.1% | 715 | 16.1% | -0.94 | 36.10 | 33.80 | 38.40 | — |
| — | — | 1.90 | — | +0.04 | 16.0% | 720 | 16.0% | -0.97 | 40.95 | 38.50 | 43.40 | 3 |
| — | — | 1.70 | — | +0.02 | 16.0% | 725 | 16.0% | -0.99 | 45.95 | 43.50 | 48.40 | — |
| — | — | 1.70 | — | +0.01 | 15.9% | 730 | 15.9% | -1.00 | 50.95 | 48.50 | 53.40 | — |
| 211 | — | 1.70 | — | +0.00 | 16.0% | 735 | 16.0% | -1.00 | 55.95 | 53.50 | 58.40 | — |
| — | — | 1.50 | — | +0.00 | 16.0% | 740 | 16.0% | -1.00 | 60.95 | 58.50 | 63.40 | — |
| — | — | 1.70 | — | — | — | 745 | — | — | 65.95 | 63.50 | 68.40 | — |
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.