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 | |
| — | 80.60 | 85.50 | 83.05 | +0.82 | 21.8% | 620 | 21.8% | -0.19 | 9.65 | 7.30 | 12.00 | — |
| — | 76.10 | 81.00 | 78.55 | +0.81 | 21.4% | 625 | 21.4% | -0.20 | 10.50 | 8.00 | 13.00 | — |
| — | 72.10 | 77.00 | 74.55 | +0.80 | 21.1% | 630 | 21.1% | -0.22 | 11.10 | 8.70 | 13.50 | — |
| — | 68.10 | 73.00 | 70.55 | +0.78 | 20.8% | 635 | 20.8% | -0.23 | 12.10 | 9.70 | 14.50 | — |
| — | 64.10 | 69.00 | 66.55 | +0.77 | 20.6% | 640 | 20.6% | -0.25 | 13.10 | 10.70 | 15.50 | — |
| — | 60.10 | 65.00 | 62.55 | +0.75 | 20.3% | 645 | 20.3% | -0.27 | 14.05 | 11.60 | 16.50 | — |
| — | 56.10 | 61.00 | 58.55 | +0.73 | 20.0% | 650 | 20.0% | -0.28 | 15.10 | 12.70 | 17.50 | — |
| — | 52.60 | 57.50 | 55.05 | +0.71 | 19.7% | 655 | 19.7% | -0.30 | 16.25 | 14.00 | 18.50 | — |
| — | 48.70 | 53.50 | 51.10 | +0.69 | 19.5% | 660 | 19.5% | -0.33 | 17.60 | 15.20 | 20.00 | — |
| — | 45.20 | 50.00 | 47.60 | +0.67 | 19.2% | 665 | 19.2% | -0.35 | 19.05 | 16.60 | 21.50 | — |
| — | 41.80 | 46.50 | 44.15 | +0.65 | 19.0% | 670 | 19.0% | -0.37 | 20.75 | 19.40 | 22.10 | — |
| — | 38.60 | 43.50 | 41.05 | +0.62 | 18.7% | 675 | 18.7% | -0.40 | 22.25 | 20.00 | 24.50 | — |
| — | 35.40 | 40.00 | 37.70 | +0.60 | 18.5% | 680 | 18.5% | -0.42 | 24.05 | 21.60 | 26.50 | — |
| — | 32.40 | 37.00 | 34.70 | +0.58 | 18.3% | 685 | 18.3% | -0.45 | 26.10 | 23.70 | 28.50 | — |
| — | 29.50 | 34.00 | 31.75 | +0.55 | 18.1% | 690 | 18.1% | -0.47 | 28.15 | 25.80 | 30.50 | — |
| — | 26.80 | 31.00 | 28.90 | +0.52 | 17.9% | 695 | 17.9% | -0.50 | 30.30 | 28.10 | 32.50 | — |
| — | 24.10 | 28.50 | 26.30 | +0.50 | 17.7% | 700 | 17.7% | -0.53 | 32.65 | 30.50 | 34.80 | — |
| — | 21.70 | 26.00 | 23.85 | +0.47 | 17.5% | 705 | 17.5% | -0.56 | 34.90 | 32.50 | 37.30 | — |
| — | 19.40 | 23.50 | 21.45 | +0.44 | 17.3% | 710 | 17.3% | -0.59 | 37.60 | 35.20 | 40.00 | — |
| — | 17.30 | 21.50 | 19.40 | +0.42 | 17.2% | 715 | 17.2% | -0.62 | 40.55 | 38.10 | 43.00 | — |
| — | 15.20 | 19.50 | 17.35 | +0.39 | 17.0% | 720 | 17.0% | -0.65 | 43.95 | 41.90 | 46.00 | — |
| — | 13.40 | 17.50 | 15.45 | +0.36 | 16.9% | 725 | 16.9% | -0.67 | 46.65 | 44.30 | 49.00 | — |
| — | 11.70 | 15.50 | 13.60 | +0.34 | 16.8% | 730 | 16.8% | -0.70 | 50.50 | 48.50 | 52.50 | — |
| — | 10.30 | 14.00 | 12.15 | +0.31 | 16.7% | 735 | 16.7% | -0.73 | 54.00 | 52.00 | 56.00 | — |
| — | 9.00 | 12.50 | 10.75 | +0.29 | 16.6% | 740 | 16.6% | -0.76 | 57.95 | 55.90 | 60.00 | — |
| — | 8.10 | 11.00 | 9.55 | +0.27 | 16.5% | 745 | 16.5% | -0.78 | 61.85 | 59.70 | 64.00 | — |
| — | 7.10 | 10.00 | 8.55 | +0.24 | 16.4% | 750 | 16.4% | -0.81 | 65.75 | 63.50 | 68.00 | — |
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.