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 | |
| — | 69.90 | 74.50 | 72.20 | +0.91 | 22.8% | 620 | 22.8% | -0.10 | 2.98 | 0.95 | 5.00 | — |
| — | 65.00 | 69.50 | 67.25 | +0.90 | 22.2% | 625 | 22.2% | -0.11 | 3.45 | 1.40 | 5.50 | — |
| — | 60.10 | 65.00 | 62.55 | +0.89 | 21.7% | 630 | 21.7% | -0.12 | 3.85 | 1.70 | 6.00 | — |
| — | 55.60 | 60.50 | 58.05 | +0.87 | 21.2% | 635 | 21.2% | -0.14 | 4.38 | 2.25 | 6.50 | — |
| — | 51.10 | 56.00 | 53.55 | +0.85 | 20.6% | 640 | 20.6% | -0.16 | 4.88 | 2.75 | 7.00 | — |
| — | 46.60 | 51.50 | 49.05 | +0.83 | 20.1% | 645 | 20.1% | -0.18 | 5.10 | 2.70 | 7.50 | — |
| — | 42.60 | 47.50 | 45.05 | +0.81 | 19.6% | 650 | 19.6% | -0.20 | 6.00 | 4.00 | 8.00 | — |
| — | 38.10 | 43.00 | 40.55 | +0.79 | 19.2% | 655 | 19.2% | -0.23 | 6.95 | 4.90 | 9.00 | — |
| — | 34.10 | 39.00 | 36.55 | +0.76 | 18.7% | 660 | 18.7% | -0.26 | 7.70 | 5.40 | 10.00 | — |
| — | 30.10 | 35.00 | 32.55 | +0.72 | 18.2% | 665 | 18.2% | -0.29 | 8.75 | 6.50 | 11.00 | — |
| — | 27.50 | 31.00 | 29.25 | +0.69 | 17.8% | 670 | 17.8% | -0.33 | 10.10 | 8.70 | 11.50 | — |
| — | 23.60 | 27.50 | 25.55 | +0.65 | 17.4% | 675 | 17.4% | -0.37 | 11.45 | 9.90 | 13.00 | — |
| — | 20.80 | 24.00 | 22.40 | +0.61 | 17.0% | 680 | 17.0% | -0.41 | 13.15 | 11.80 | 14.50 | — |
| — | 17.70 | 20.50 | 19.10 | +0.56 | 16.6% | 685 | 16.6% | -0.46 | 14.95 | 13.40 | 16.50 | — |
| — | 14.80 | 17.50 | 16.15 | +0.51 | 16.2% | 690 | 16.2% | -0.51 | 16.85 | 15.20 | 18.50 | — |
| — | 12.20 | 15.00 | 13.60 | +0.46 | 15.9% | 695 | 15.9% | -0.56 | 19.00 | 17.50 | 20.50 | — |
| — | 9.80 | 12.50 | 11.15 | +0.41 | 15.7% | 700 | 15.7% | -0.61 | 22.00 | 20.00 | 24.00 | — |
| — | 7.70 | 10.40 | 9.05 | +0.36 | 15.4% | 705 | 15.4% | -0.66 | 25.00 | 23.10 | 26.90 | — |
| — | 5.90 | 8.50 | 7.20 | +0.31 | 15.2% | 710 | 15.2% | -0.71 | 27.95 | 25.90 | 30.00 | — |
| — | 3.40 | 7.50 | 5.45 | +0.27 | 15.1% | 715 | 15.1% | -0.76 | 31.05 | 28.60 | 33.50 | — |
| — | 2.10 | 6.00 | 4.05 | +0.23 | 14.9% | 720 | 14.9% | -0.80 | 35.05 | 32.60 | 37.50 | — |
| — | 0.80 | 5.00 | 2.90 | +0.19 | 14.9% | 725 | 14.9% | -0.84 | 39.55 | 37.10 | 42.00 | — |
| — | 1.10 | 3.00 | 2.05 | +0.15 | 14.9% | 730 | 14.9% | -0.88 | 43.55 | 41.10 | 46.00 | — |
| — | 1.00 | 3.10 | 2.05 | +0.13 | 14.9% | 735 | 14.9% | -0.91 | 48.55 | 46.10 | 51.00 | — |
| — | 0.05 | 4.30 | 2.17 | +0.10 | 15.0% | 740 | 15.0% | -0.94 | 53.55 | 51.10 | 56.00 | — |
| — | 0.05 | 4.20 | 2.12 | +0.09 | 15.2% | 745 | 15.2% | -0.97 | 58.50 | 56.00 | 61.00 | — |
| — | 0.05 | 4.00 | 2.02 | +0.07 | 15.4% | 750 | 15.4% | -0.99 | 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.