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 | |
| — | 62.10 | 67.00 | 64.55 | +0.99 | 25.0% | 615 | 25.0% | -0.01 | — | — | 3.70 | — |
| — | 57.50 | 62.40 | 59.95 | +0.99 | 24.3% | 620 | 24.3% | -0.01 | — | — | 3.70 | — |
| — | 52.50 | 57.40 | 54.95 | +0.99 | 23.5% | 625 | 23.5% | -0.02 | — | — | 3.70 | — |
| — | 47.50 | 51.90 | 49.70 | +0.98 | 22.8% | 630 | 22.8% | -0.03 | — | — | 1.70 | — |
| — | 42.60 | 46.90 | 44.75 | +0.97 | 22.2% | 635 | 22.2% | -0.04 | — | — | 1.50 | — |
| — | 37.50 | 41.90 | 39.70 | +0.95 | 21.5% | 640 | 21.5% | -0.06 | — | — | 1.55 | — |
| — | 32.60 | 37.00 | 34.80 | +0.92 | 20.9% | 645 | 20.9% | -0.09 | 0.80 | 0.05 | 1.55 | — |
| — | 28.00 | 32.10 | 30.05 | +0.88 | 20.3% | 650 | 20.3% | -0.13 | — | — | 2.15 | — |
| — | 23.00 | 27.40 | 25.20 | +0.83 | 19.7% | 655 | 19.7% | -0.18 | — | — | 2.60 | — |
| — | 18.10 | 23.00 | 20.55 | +0.77 | 19.1% | 660 | 19.1% | -0.25 | — | — | 4.30 | — |
| — | 13.60 | 18.50 | 16.05 | +0.68 | 18.5% | 665 | 18.5% | -0.33 | — | — | 4.60 | — |
| — | 9.70 | 13.90 | 11.80 | +0.59 | 17.8% | 670 | 17.8% | -0.43 | 3.40 | 2.50 | 4.30 | — |
| — | 6.00 | 10.20 | 8.10 | +0.48 | 17.1% | 675 | 17.1% | -0.54 | 4.55 | 3.70 | 5.40 | — |
| — | 3.60 | 6.40 | 5.00 | +0.37 | 16.4% | 680 | 16.4% | -0.64 | 6.65 | 5.20 | 8.10 | — |
| — | 1.85 | 4.60 | 3.23 | +0.27 | 15.7% | 685 | 15.7% | -0.74 | 8.95 | 7.00 | 10.90 | — |
| — | 0.50 | 2.00 | 1.25 | +0.18 | 15.2% | 690 | 15.2% | -0.83 | 12.80 | 10.60 | 15.00 | — |
| — | 0.10 | 0.90 | 0.50 | +0.11 | 14.8% | 695 | 14.8% | -0.89 | 18.05 | 16.70 | 19.40 | — |
| — | — | 0.75 | — | +0.06 | 14.7% | 700 | 14.7% | -0.94 | 21.95 | 19.60 | 24.30 | — |
| — | — | 1.50 | — | +0.03 | 14.7% | 705 | 14.7% | -0.97 | 26.90 | 24.70 | 29.10 | — |
| — | — | 3.90 | — | +0.02 | 14.8% | 710 | 14.8% | -0.98 | 31.55 | 29.10 | 34.00 | — |
| — | — | 3.70 | — | +0.01 | 15.1% | 715 | 15.1% | -0.99 | 36.55 | 34.10 | 39.00 | — |
| — | — | 3.90 | — | +0.00 | 15.3% | 720 | 15.3% | -1.00 | 41.55 | 39.10 | 44.00 | — |
| — | — | 3.90 | — | +0.00 | 15.4% | 725 | 15.4% | -1.00 | 46.55 | 44.10 | 49.00 | 50 |
| 52 | — | 3.90 | — | +0.00 | 15.6% | 730 | 15.6% | -1.00 | 51.55 | 49.10 | 54.00 | — |
| — | — | 3.70 | — | +0.00 | 15.7% | 735 | 15.7% | -1.00 | 56.55 | 54.10 | 59.00 | — |
| — | — | 3.70 | — | +0.00 | 15.8% | 740 | 15.8% | -1.00 | 61.55 | 59.10 | 64.00 | — |
| — | — | 5.00 | — | — | — | 745 | 16.0% | -1.00 | 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.