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 | |
| — | 75.60 | 80.50 | 78.05 | +0.85 | 20.8% | 630 | 20.8% | -0.16 | 7.55 | 5.10 | 10.00 | — |
| — | 71.10 | 76.00 | 73.55 | +0.84 | 20.4% | 635 | — | — | 8.45 | 6.00 | 10.90 | — |
| — | 67.10 | 72.00 | 69.55 | — | — | 640 | — | — | 9.05 | 6.60 | 11.50 | — |
| — | 62.60 | 67.50 | 65.05 | — | — | 645 | — | — | 9.95 | 7.50 | 12.40 | — |
| — | 58.60 | 63.50 | 61.05 | — | — | 650 | — | — | 10.55 | 8.10 | 13.00 | — |
| — | 54.60 | 59.50 | 57.05 | — | — | 655 | 19.2% | -0.24 | 11.55 | 9.10 | 14.00 | — |
| — | 50.90 | 55.50 | 53.20 | — | — | 660 | — | — | 12.60 | 11.10 | 14.10 | — |
| — | 47.20 | 51.80 | 49.50 | +0.74 | 18.6% | 665 | — | — | 13.30 | 12.00 | 14.60 | — |
| — | 43.40 | 48.00 | 45.70 | — | — | 670 | — | — | 15.20 | 13.40 | 17.00 | — |
| — | 39.60 | 44.50 | 42.05 | — | — | 675 | 18.1% | -0.32 | 16.55 | 14.10 | 19.00 | — |
| — | 36.10 | 41.00 | 38.55 | +0.67 | 17.8% | 680 | — | — | 18.00 | 15.50 | 20.50 | — |
| — | 32.60 | 37.50 | 35.05 | +0.65 | 17.6% | 685 | — | — | 19.55 | 17.10 | 22.00 | — |
| — | 29.60 | 34.50 | 32.05 | +0.62 | 17.4% | 690 | 17.4% | -0.40 | 21.50 | 19.00 | 24.00 | — |
| — | 26.50 | 31.40 | 28.95 | +0.59 | 17.2% | 695 | 17.2% | -0.43 | 23.45 | 21.00 | 25.90 | — |
| — | 23.60 | 28.50 | 26.05 | +0.57 | 17.0% | 700 | 17.0% | -0.46 | 25.50 | 23.00 | 28.00 | — |
| — | 20.60 | 25.50 | 23.05 | +0.54 | 16.8% | 705 | 16.8% | -0.49 | 27.95 | 25.50 | 30.40 | — |
| — | 18.10 | 23.00 | 20.55 | +0.51 | 16.6% | 710 | 16.6% | -0.52 | 30.45 | 28.00 | 32.90 | — |
| — | 15.60 | 20.50 | 18.05 | +0.48 | 16.4% | 715 | 16.4% | -0.55 | 33.05 | 30.60 | 35.50 | — |
| — | 13.60 | 18.50 | 16.05 | +0.45 | 16.3% | 720 | 16.3% | -0.59 | 36.00 | 33.50 | 38.50 | — |
| — | 11.60 | 16.50 | 14.05 | +0.42 | 16.2% | 725 | 16.2% | -0.62 | 38.95 | 36.50 | 41.40 | — |
| — | 9.60 | 14.50 | 12.05 | +0.39 | 16.0% | 730 | 16.0% | -0.65 | 42.45 | 40.00 | 44.90 | — |
| — | 8.10 | 13.00 | 10.55 | +0.36 | 15.9% | 735 | 15.9% | -0.68 | 45.95 | 43.50 | 48.40 | — |
| — | 6.60 | 11.50 | 9.05 | +0.33 | 15.9% | 740 | 15.9% | -0.71 | 49.50 | 47.00 | 52.00 | — |
| — | 5.10 | 10.00 | 7.55 | +0.30 | 15.8% | 745 | 15.8% | -0.74 | 53.45 | 51.00 | 55.90 | — |
| — | 4.10 | 9.00 | 6.55 | +0.27 | 15.7% | 750 | 15.7% | -0.77 | 57.55 | 55.10 | 60.00 | — |
| — | 3.10 | 8.00 | 5.55 | +0.25 | 15.7% | 755 | 15.7% | -0.80 | 61.95 | 59.50 | 64.40 | — |
| — | 2.10 | 7.00 | 4.55 | +0.22 | 15.6% | 760 | 15.6% | -0.83 | 66.45 | 64.00 | 68.90 | — |
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.