Spot 679.48
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 147.80 | 155.00 | 151.40 | — | — | 550 | 37.5% | -0.15 | 13.45 | 12.10 | 14.80 | — |
| — | 131.90 | 139.00 | 135.45 | +0.83 | 36.9% | 570 | 36.9% | -0.18 | 16.85 | 14.80 | 18.90 | — |
| — | 118.20 | 124.00 | 121.10 | +0.79 | 36.3% | 590 | 36.3% | -0.22 | 21.90 | 20.20 | 23.60 | — |
| — | 102.30 | 110.00 | 106.15 | +0.75 | 35.8% | 610 | 35.8% | -0.26 | 25.55 | 23.20 | 27.90 | — |
| — | 96.80 | 103.00 | 99.90 | +0.72 | 35.5% | 620 | 35.5% | -0.29 | 29.60 | 26.40 | 32.80 | — |
| — | 90.80 | 97.00 | 93.90 | +0.70 | 35.3% | 630 | 35.3% | -0.31 | 33.70 | 31.10 | 36.30 | — |
| — | 82.90 | 89.10 | 86.00 | +0.68 | 35.1% | 640 | 35.1% | -0.34 | 36.45 | 33.50 | 39.40 | — |
| — | 77.00 | 85.00 | 81.00 | +0.65 | 34.9% | 650 | 34.9% | -0.36 | 40.55 | 37.10 | 44.00 | — |
| — | 71.80 | 79.00 | 75.40 | +0.63 | 34.7% | 660 | 34.7% | -0.39 | 44.85 | 41.40 | 48.30 | — |
| — | 66.40 | 73.30 | 69.85 | +0.60 | 34.5% | 670 | 34.5% | -0.41 | 50.20 | 46.70 | 53.70 | — |
| — | 61.90 | 68.90 | 65.40 | +0.57 | 34.3% | 680 | 34.3% | -0.44 | 54.10 | 50.70 | 57.50 | — |
| — | 57.10 | 64.00 | 60.55 | +0.55 | 34.2% | 690 | 34.2% | -0.47 | 59.25 | 55.80 | 62.70 | — |
| — | 52.50 | 59.00 | 55.75 | +0.52 | 34.0% | 700 | 34.0% | -0.50 | 65.60 | 62.20 | 69.00 | — |
| — | 45.20 | 51.00 | 48.10 | +0.47 | 33.8% | 720 | 33.8% | -0.55 | 76.55 | 72.40 | 80.70 | — |
| — | 38.80 | 42.00 | 40.40 | +0.42 | 33.6% | 740 | 33.6% | -0.61 | 89.20 | 85.60 | 92.80 | — |
| — | 32.30 | 35.90 | 34.10 | +0.37 | 33.4% | 760 | 33.4% | -0.66 | 102.60 | 99.30 | 105.90 | — |
| — | 26.20 | 32.00 | 29.10 | +0.32 | 33.2% | 780 | 33.2% | -0.71 | 117.25 | 114.80 | 119.70 | — |
| — | 20.30 | 27.00 | 23.65 | +0.28 | 33.2% | 800 | 33.2% | -0.75 | 134.65 | 131.40 | 137.90 | — |
| — | 15.80 | 22.70 | 19.25 | +0.24 | 33.1% | 820 | 33.1% | -0.79 | 149.65 | 146.30 | 153.00 | — |
| — | 14.20 | 19.10 | 16.65 | +0.21 | 33.1% | 840 | 33.1% | -0.83 | 167.65 | 163.50 | 171.80 | — |
| — | 10.70 | 17.50 | 14.10 | +0.18 | 33.2% | 860 | 33.2% | -0.86 | 185.60 | 181.50 | 189.70 | 0 |
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.