Spot 694.70
· 162 contratti su 3 scadenze
· fonte ibkr
· catturata 24/08 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.20 | 69.50 | 67.35 | +0.96 | 22.7% | 630 | 22.7% | -0.04 | 1.20 | 0.45 | 1.95 | — |
| — | 60.60 | 64.50 | 62.55 | +0.96 | 22.1% | 635 | 22.1% | -0.05 | — | — | 2.60 | — |
| — | 55.10 | 60.00 | 57.55 | +0.95 | 21.5% | 640 | 21.5% | -0.06 | — | — | 5.00 | — |
| — | 50.10 | 55.00 | 52.55 | +0.94 | 20.9% | 645 | 20.9% | -0.07 | — | — | 5.00 | — |
| — | 45.60 | 50.50 | 48.05 | +0.92 | 20.3% | 650 | 20.3% | -0.08 | — | — | 5.00 | — |
| — | 40.60 | 45.50 | 43.05 | +0.91 | 19.7% | 655 | 19.7% | -0.10 | — | — | 5.00 | — |
| — | 36.10 | 41.00 | 38.55 | +0.89 | 19.2% | 660 | 19.2% | -0.12 | 2.55 | 0.10 | 5.00 | — |
| — | 31.60 | 36.50 | 34.05 | +0.87 | 18.6% | 665 | 18.6% | -0.14 | 3.05 | 0.60 | 5.50 | — |
| — | 27.80 | 31.90 | 29.85 | +0.84 | 18.1% | 670 | 18.1% | -0.17 | 3.25 | 1.70 | 4.80 | — |
| — | 23.50 | 27.40 | 25.45 | +0.80 | 17.6% | 675 | 17.6% | -0.21 | 4.25 | 3.10 | 5.40 | — |
| — | 19.50 | 23.60 | 21.55 | +0.77 | 17.1% | 680 | 17.1% | -0.25 | 5.40 | 3.80 | 7.00 | — |
| — | 15.10 | 20.00 | 17.55 | +0.72 | 16.6% | 685 | 16.6% | -0.30 | 6.95 | 4.50 | 9.40 | — |
| — | 12.00 | 16.40 | 14.20 | +0.66 | 16.2% | 690 | 16.2% | -0.35 | 8.55 | 7.00 | 10.10 | — |
| — | 9.10 | 13.00 | 11.05 | +0.60 | 15.8% | 695 | 15.8% | -0.42 | 10.70 | 9.30 | 12.10 | — |
| — | 6.80 | 9.60 | 8.20 | +0.53 | 15.5% | 700 | 15.5% | -0.48 | 13.15 | 11.80 | 14.50 | — |
| — | 3.60 | 8.50 | 6.05 | +0.47 | 15.2% | 705 | 15.2% | -0.55 | 15.55 | 13.10 | 18.00 | — |
| — | 2.55 | 6.00 | 4.28 | +0.39 | 14.9% | 710 | 14.9% | -0.62 | 19.20 | 17.10 | 21.30 | — |
| — | 1.10 | 4.00 | 2.55 | +0.33 | 14.8% | 715 | 14.8% | -0.69 | 23.00 | 21.00 | 25.00 | — |
| — | 1.35 | 3.40 | 2.38 | +0.26 | 14.7% | 720 | 14.7% | -0.75 | 26.90 | 24.80 | 29.00 | — |
| — | 0.70 | 2.75 | 1.73 | +0.21 | 14.6% | 725 | 14.6% | -0.81 | 31.25 | 29.10 | 33.40 | — |
| — | 0.10 | 2.30 | 1.20 | +0.16 | 14.7% | 730 | 14.7% | -0.86 | 35.85 | 33.90 | 37.80 | — |
| — | 0.30 | 2.75 | 1.52 | +0.12 | 14.7% | 735 | 14.7% | -0.90 | 40.55 | 38.50 | 42.60 | — |
| — | — | 5.00 | — | +0.09 | 14.9% | 740 | 14.9% | -0.93 | 45.45 | 43.00 | 47.90 | — |
| — | — | 5.00 | — | +0.07 | 15.0% | 745 | 15.0% | -0.96 | 50.45 | 48.00 | 52.90 | — |
| — | — | 2.25 | — | +0.05 | 15.2% | 750 | 15.2% | -0.98 | 55.45 | 53.00 | 57.90 | — |
| — | — | 5.00 | — | +0.04 | 15.5% | 755 | — | — | 60.45 | 58.00 | 62.90 | — |
| — | — | 5.00 | — | +0.03 | 15.7% | 760 | 15.7% | -1.00 | 65.45 | 63.00 | 67.90 | — |
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.