Spot 686.67
· 162 contratti su 3 scadenze
· fonte ibkr
· catturata 01/08 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.00 | 70.90 | 68.45 | +0.96 | 25.5% | 620 | 25.5% | -0.04 | — | — | 3.80 | — |
| — | 61.10 | 66.00 | 63.55 | +0.95 | 24.8% | 625 | 24.8% | -0.05 | — | — | 3.90 | — |
| — | 56.50 | 61.40 | 58.95 | +0.94 | 24.2% | 630 | 24.2% | -0.06 | — | — | 4.00 | — |
| — | 51.60 | 56.50 | 54.05 | +0.93 | 23.5% | 635 | 23.5% | -0.07 | — | — | 4.10 | — |
| — | 46.60 | 51.50 | 49.05 | +0.91 | 22.8% | 640 | 22.8% | -0.09 | — | — | 4.20 | — |
| — | 42.10 | 47.00 | 44.55 | +0.89 | 22.1% | 645 | 22.1% | -0.11 | 2.17 | 0.05 | 4.30 | — |
| — | 37.50 | 42.40 | 39.95 | +0.87 | 21.4% | 650 | 21.4% | -0.13 | 2.30 | 0.10 | 4.50 | — |
| — | 33.20 | 37.50 | 35.35 | +0.85 | 20.8% | 655 | 20.8% | -0.15 | 3.40 | 2.00 | 4.80 | — |
| — | 28.60 | 33.30 | 30.95 | +0.82 | 20.1% | 660 | 20.1% | -0.19 | 3.45 | 1.90 | 5.00 | — |
| — | 24.70 | 28.90 | 26.80 | +0.78 | 19.5% | 665 | 19.5% | -0.22 | 4.10 | 3.00 | 5.20 | — |
| — | 20.60 | 24.80 | 22.70 | +0.73 | 18.9% | 670 | 18.9% | -0.27 | 4.70 | 2.90 | 6.50 | — |
| — | 16.10 | 21.00 | 18.55 | +0.68 | 18.3% | 675 | 18.3% | -0.32 | 6.00 | 4.10 | 7.90 | — |
| — | 13.00 | 17.00 | 15.00 | +0.62 | 17.8% | 680 | 17.8% | -0.39 | 7.30 | 5.40 | 9.20 | — |
| — | 10.30 | 14.00 | 12.15 | +0.55 | 17.3% | 685 | 17.3% | -0.45 | 9.05 | 7.10 | 11.00 | — |
| — | 7.50 | 11.00 | 9.25 | +0.48 | 16.9% | 690 | 16.9% | -0.53 | 11.15 | 9.10 | 13.20 | — |
| — | 5.20 | 8.50 | 6.85 | +0.40 | 16.5% | 695 | 16.5% | -0.61 | 13.55 | 11.10 | 16.00 | — |
| — | 3.20 | 6.00 | 4.60 | +0.33 | 16.2% | 700 | 16.2% | -0.69 | 16.60 | 14.50 | 18.70 | — |
| — | 2.25 | 4.50 | 3.38 | +0.26 | 15.9% | 705 | 15.9% | -0.76 | 20.05 | 17.80 | 22.30 | — |
| — | 0.95 | 3.40 | 2.17 | +0.20 | 15.7% | 710 | 15.7% | -0.83 | 24.25 | 22.10 | 26.40 | — |
| — | 0.90 | 3.30 | 2.10 | +0.14 | 15.6% | 715 | 15.6% | -0.89 | 28.45 | 26.00 | 30.90 | — |
| — | 0.20 | 1.60 | 0.90 | +0.10 | 15.6% | 720 | 15.6% | -0.93 | 33.45 | 31.00 | 35.90 | — |
| — | — | 1.60 | — | +0.07 | 15.6% | 725 | 15.6% | -0.97 | 38.55 | 36.10 | 41.00 | — |
| — | 0.20 | 0.95 | 0.57 | +0.05 | 15.6% | 730 | 15.6% | -0.99 | 43.55 | 41.10 | 46.00 | — |
| — | — | 3.60 | — | +0.04 | 15.7% | 735 | 15.7% | -1.00 | 48.50 | 46.00 | 51.00 | — |
| — | — | 3.60 | — | +0.03 | 15.9% | 740 | 15.9% | -1.00 | 53.50 | 51.00 | 56.00 | — |
| — | — | 3.50 | — | +0.02 | 16.1% | 745 | 16.1% | -1.00 | 58.50 | 56.00 | 61.00 | — |
| — | 0.10 | 3.50 | 1.80 | +0.01 | 16.3% | 750 | 16.3% | -1.00 | 63.55 | 61.10 | 66.00 | — |
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.