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 | |
| — | 78.50 | 82.40 | 80.45 | +0.83 | 20.7% | 630 | 20.7% | -0.18 | 9.55 | 8.50 | 10.60 | — |
| — | 74.30 | 78.30 | 76.30 | +0.82 | 20.4% | 635 | 20.4% | -0.19 | 10.15 | 8.60 | 11.70 | — |
| — | 69.50 | 74.40 | 71.95 | +0.81 | 20.1% | 640 | 20.1% | -0.21 | 10.95 | 8.50 | 13.40 | — |
| — | 65.60 | 70.50 | 68.05 | +0.79 | 19.8% | 645 | 19.8% | -0.22 | 11.95 | 9.50 | 14.40 | — |
| — | 61.60 | 66.50 | 64.05 | +0.78 | 19.5% | 650 | 19.5% | -0.24 | 12.85 | 11.20 | 14.50 | — |
| — | 57.50 | 62.50 | 60.00 | +0.76 | 19.3% | 655 | 19.3% | -0.26 | 13.95 | 11.50 | 16.40 | — |
| — | 54.00 | 58.90 | 56.45 | +0.74 | 19.0% | 660 | 19.0% | -0.27 | 15.05 | 12.60 | 17.50 | — |
| — | 50.10 | 55.00 | 52.55 | +0.72 | 18.8% | 665 | 18.8% | -0.29 | 16.10 | 13.70 | 18.50 | — |
| — | 46.60 | 51.50 | 49.05 | +0.70 | 18.5% | 670 | 18.5% | -0.31 | 17.55 | 15.10 | 20.00 | — |
| — | 43.10 | 48.00 | 45.55 | +0.68 | 18.3% | 675 | 18.3% | -0.34 | 18.95 | 16.50 | 21.40 | — |
| — | 39.60 | 44.50 | 42.05 | +0.66 | 18.1% | 680 | 18.1% | -0.36 | 20.45 | 18.00 | 22.90 | — |
| — | 36.10 | 41.00 | 38.55 | +0.64 | 17.8% | 685 | 17.8% | -0.38 | 22.10 | 19.70 | 24.50 | — |
| — | 33.00 | 38.00 | 35.50 | +0.61 | 17.6% | 690 | 17.6% | -0.41 | 23.95 | 21.50 | 26.40 | — |
| — | 30.00 | 35.00 | 32.50 | +0.59 | 17.4% | 695 | 17.4% | -0.43 | 26.05 | 23.60 | 28.50 | — |
| — | 27.20 | 32.00 | 29.60 | +0.56 | 17.2% | 700 | 17.2% | -0.46 | 28.45 | 26.90 | 30.00 | — |
| — | 24.10 | 29.00 | 26.55 | +0.53 | 17.1% | 705 | 17.1% | -0.49 | 30.50 | 28.00 | 33.00 | — |
| — | 21.70 | 26.50 | 24.10 | +0.51 | 16.9% | 710 | 16.9% | -0.51 | 32.60 | 30.20 | 35.00 | — |
| — | 19.10 | 24.00 | 21.55 | +0.48 | 16.7% | 715 | 16.7% | -0.54 | 35.55 | 33.10 | 38.00 | — |
| — | 17.10 | 22.00 | 19.55 | +0.45 | 16.6% | 720 | 16.6% | -0.57 | 38.10 | 35.70 | 40.50 | — |
| — | 15.00 | 19.50 | 17.25 | +0.43 | 16.5% | 725 | 16.5% | -0.60 | 41.05 | 38.60 | 43.50 | — |
| — | 13.10 | 18.00 | 15.55 | +0.40 | 16.3% | 730 | 16.3% | -0.63 | 44.15 | 41.80 | 46.50 | — |
| — | 11.10 | 16.00 | 13.55 | +0.37 | 16.2% | 735 | 16.2% | -0.66 | 47.60 | 45.20 | 50.00 | — |
| — | 11.00 | 14.00 | 12.50 | +0.35 | 16.1% | 740 | 16.1% | -0.68 | 51.10 | 48.70 | 53.50 | — |
| — | 8.70 | 12.50 | 10.60 | +0.32 | 16.0% | 745 | 16.0% | -0.71 | 55.00 | 52.50 | 57.50 | — |
| — | 6.90 | 11.50 | 9.20 | +0.29 | 15.9% | 750 | — | — | 58.95 | 56.50 | 61.40 | — |
| — | 5.80 | 10.50 | 8.15 | — | — | 755 | — | — | 62.95 | 60.50 | 65.40 | — |
| — | 4.20 | 9.00 | 6.60 | — | — | 760 | 15.8% | -0.79 | 67.10 | 64.70 | 69.50 | — |
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.