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 | |
| — | 65.00 | 69.90 | 67.45 | — | — | 615 | — | — | — | — | 5.00 | — |
| — | 60.10 | 65.00 | 62.55 | — | — | 620 | 22.3% | -0.06 | — | — | 5.00 | — |
| — | 55.60 | 60.50 | 58.05 | +0.93 | 21.6% | 625 | 21.6% | -0.08 | 2.55 | 0.10 | 5.00 | — |
| — | 51.00 | 55.90 | 53.45 | +0.91 | 21.0% | 630 | 21.0% | -0.09 | 2.55 | 0.10 | 5.00 | — |
| — | 46.50 | 51.40 | 48.95 | +0.90 | 20.4% | 635 | 20.4% | -0.10 | 2.70 | 0.50 | 4.90 | — |
| — | 42.00 | 46.90 | 44.45 | +0.88 | 19.8% | 640 | 19.8% | -0.12 | 3.10 | 2.70 | 3.50 | — |
| — | 37.50 | 42.40 | 39.95 | +0.87 | 19.3% | 645 | 19.3% | -0.14 | 3.38 | 1.75 | 5.00 | — |
| — | 33.50 | 38.40 | 35.95 | +0.84 | 18.7% | 650 | 18.7% | -0.16 | 4.25 | 2.50 | 6.00 | — |
| — | 29.20 | 33.40 | 31.30 | +0.82 | 18.2% | 655 | 18.2% | -0.19 | 5.10 | 3.50 | 6.70 | — |
| — | 25.40 | 29.40 | 27.40 | +0.78 | 17.7% | 660 | 17.7% | -0.22 | 6.35 | 5.30 | 7.40 | — |
| — | 21.70 | 25.50 | 23.60 | +0.75 | 17.2% | 665 | 17.2% | -0.25 | 7.20 | 5.70 | 8.70 | — |
| — | 18.00 | 22.90 | 20.45 | +0.71 | 16.8% | 670 | 16.8% | -0.30 | 8.85 | 7.00 | 10.70 | — |
| — | 14.60 | 19.50 | 17.05 | +0.66 | 16.3% | 675 | 16.3% | -0.34 | 11.00 | 8.90 | 13.10 | — |
| — | 11.50 | 16.40 | 13.95 | +0.61 | 15.9% | 680 | 15.9% | -0.40 | 12.75 | 10.50 | 15.00 | — |
| — | 9.10 | 13.50 | 11.30 | +0.56 | 15.6% | 685 | 15.6% | -0.45 | 15.30 | 13.00 | 17.60 | — |
| — | 6.60 | 11.00 | 8.80 | +0.50 | 15.2% | 690 | 15.2% | -0.51 | 18.10 | 16.50 | 19.70 | — |
| — | 5.00 | 9.00 | 7.00 | +0.44 | 15.0% | 695 | 15.0% | -0.58 | 21.15 | 18.80 | 23.50 | — |
| — | 4.70 | 7.50 | 6.10 | +0.38 | 14.7% | 700 | 14.7% | -0.64 | 24.95 | 22.90 | 27.00 | — |
| — | 1.90 | 4.60 | 3.25 | +0.32 | 14.5% | 705 | 14.5% | -0.71 | 28.85 | 26.70 | 31.00 | — |
| — | 2.10 | 4.90 | 3.50 | +0.26 | 14.3% | 710 | 14.3% | -0.77 | 32.90 | 30.80 | 35.00 | — |
| — | 1.70 | 3.20 | 2.45 | +0.21 | 14.2% | 715 | — | — | 37.05 | 34.60 | 39.50 | — |
| — | 0.20 | 4.10 | 2.15 | +0.17 | 14.1% | 720 | 14.1% | -0.87 | 41.65 | 39.40 | 43.90 | — |
| — | 0.40 | 1.60 | 1.00 | +0.13 | 14.1% | 725 | 14.1% | -0.91 | 46.30 | 44.00 | 48.60 | — |
| — | 0.05 | 1.70 | 0.88 | +0.10 | 14.1% | 730 | 14.1% | -0.94 | 51.25 | 49.10 | 53.40 | — |
| — | — | 1.50 | — | +0.08 | 14.2% | 735 | 14.2% | -0.96 | 56.15 | 54.00 | 58.30 | — |
| — | — | 1.50 | — | +0.06 | 14.3% | 740 | 14.3% | -0.97 | 60.95 | 58.80 | 63.10 | — |
| — | — | 1.70 | — | +0.05 | 14.4% | 745 | 14.4% | -0.99 | 66.00 | 63.50 | 68.50 | — |
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.