Spot 679.37
· 152 contratti su 4 scadenze
· fonte ibkr
· catturata 12/09 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.10 | 69.00 | 66.55 | +0.91 | 23.5% | 615 | 23.5% | -0.09 | — | — | 4.60 | — |
| — | 59.60 | 64.50 | 62.05 | — | — | 620 | — | — | — | — | 4.60 | — |
| — | 54.60 | 59.50 | 57.05 | +0.88 | 22.1% | 625 | — | — | — | — | 4.90 | — |
| — | 50.10 | 55.00 | 52.55 | +0.86 | 21.4% | 630 | 21.3% | -0.14 | 2.65 | 0.30 | 5.00 | — |
| — | 46.20 | 50.50 | 48.35 | +0.84 | 20.8% | 635 | 20.8% | -0.17 | 3.08 | 1.15 | 5.00 | — |
| — | 41.80 | 46.00 | 43.90 | +0.81 | 20.1% | 640 | 20.1% | -0.19 | 3.70 | 2.80 | 4.60 | — |
| — | 37.50 | 41.50 | 39.50 | — | — | 645 | 19.4% | -0.22 | 3.83 | 2.45 | 5.20 | — |
| — | 32.60 | 37.50 | 35.05 | +0.75 | 18.8% | 650 | 18.8% | -0.25 | 4.90 | 3.70 | 6.10 | — |
| — | 28.10 | 33.00 | 30.55 | +0.71 | 18.2% | 655 | — | — | 5.60 | 3.20 | 8.00 | — |
| — | 24.10 | 29.00 | 26.55 | — | — | 660 | — | — | 6.60 | 4.20 | 9.00 | — |
| — | 20.60 | 25.50 | 23.05 | — | — | 665 | — | — | 7.85 | 5.70 | 10.00 | — |
| — | 16.60 | 21.50 | 19.05 | — | — | 670 | — | — | 9.35 | 7.90 | 10.80 | — |
| — | 13.50 | 18.50 | 16.00 | — | — | 675 | — | — | 10.70 | 8.40 | 13.00 | — |
| — | 10.40 | 15.00 | 12.70 | — | — | 680 | 15.4% | -0.56 | 12.80 | 11.40 | 14.20 | — |
| — | 7.70 | 12.30 | 10.00 | +0.39 | 15.0% | 685 | 15.0% | -0.63 | 15.15 | 12.90 | 17.40 | — |
| — | 6.70 | 8.00 | 7.35 | +0.33 | 14.6% | 690 | 14.6% | -0.69 | 17.45 | 15.00 | 19.90 | — |
| — | 3.10 | 7.80 | 5.45 | +0.28 | 14.2% | 695 | 14.2% | -0.75 | 20.95 | 18.50 | 23.40 | — |
| — | 3.40 | 6.00 | 4.70 | +0.22 | 14.0% | 700 | 14.0% | -0.81 | 24.20 | 22.00 | 26.40 | — |
| — | 2.10 | 3.70 | 2.90 | — | — | 705 | 13.8% | -0.86 | 28.25 | 26.00 | 30.50 | — |
| — | 0.60 | 2.30 | 1.45 | +0.14 | 13.6% | 710 | 13.6% | -0.91 | 32.75 | 30.60 | 34.90 | — |
| — | 0.25 | 4.10 | 2.17 | +0.10 | 13.5% | 715 | 13.5% | -0.94 | 37.35 | 35.20 | 39.50 | — |
| — | — | 5.00 | — | +0.08 | 13.5% | 720 | 13.5% | -0.96 | 42.05 | 39.60 | 44.50 | — |
| — | 0.20 | 1.50 | 0.85 | +0.06 | 13.6% | 725 | 13.6% | -0.98 | 46.95 | 44.50 | 49.40 | — |
| — | — | 5.00 | — | +0.04 | 13.7% | 730 | 13.7% | -0.99 | 51.55 | 49.10 | 54.00 | — |
| — | — | 3.90 | — | +0.03 | 13.8% | 735 | — | — | 56.55 | 54.10 | 59.00 | — |
| — | — | 5.00 | — | +0.02 | 14.0% | 740 | 14.0% | -1.00 | 61.55 | 59.10 | 64.00 | — |
| — | — | 5.00 | — | — | — | 745 | — | — | 66.55 | 64.10 | 69.00 | — |
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.