Spot 693.79
· 168 contratti su 3 scadenze
· fonte ibkr
· catturata 26/08 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.90 | 73.20 | 71.05 | +0.97 | 23.2% | 625 | 23.2% | -0.03 | — | — | 1.85 | — |
| — | 63.90 | 68.30 | 66.10 | +0.96 | 22.5% | 630 | 22.5% | -0.04 | 1.00 | 0.20 | 1.80 | — |
| — | 59.00 | 63.90 | 61.45 | +0.95 | 21.9% | 635 | 21.9% | -0.05 | — | — | 2.65 | — |
| — | 54.10 | 58.50 | 56.30 | +0.94 | 21.3% | 640 | 21.3% | -0.06 | — | — | 1.95 | — |
| — | 49.60 | 53.90 | 51.75 | +0.93 | 20.7% | 645 | 20.7% | -0.08 | 1.43 | 0.55 | 2.30 | — |
| — | 44.80 | 49.00 | 46.90 | — | — | 650 | — | — | 1.43 | 0.75 | 2.10 | — |
| — | 40.00 | 44.40 | 42.20 | — | — | 655 | — | — | 2.35 | 0.30 | 4.40 | — |
| — | 35.10 | 40.00 | 37.55 | — | — | 660 | — | — | 2.52 | 0.15 | 4.90 | — |
| — | 31.10 | 35.30 | 33.20 | — | — | 665 | — | — | 2.55 | 1.80 | 3.30 | — |
| — | 26.60 | 30.90 | 28.75 | — | — | 670 | — | — | 3.23 | 2.65 | 3.80 | — |
| — | 22.40 | 26.60 | 24.50 | +0.77 | 17.1% | 675 | — | — | 4.05 | 2.50 | 5.60 | — |
| — | 18.30 | 22.60 | 20.45 | — | — | 680 | 16.5% | -0.30 | 5.45 | 4.20 | 6.70 | — |
| — | 14.50 | 18.80 | 16.65 | — | — | 685 | — | — | 6.80 | 5.50 | 8.10 | — |
| — | 10.60 | 15.50 | 13.05 | — | — | 690 | — | — | 8.35 | 6.00 | 10.70 | — |
| — | 7.60 | 12.50 | 10.05 | — | — | 695 | — | — | 10.75 | 9.50 | 12.00 | — |
| — | 6.60 | 9.00 | 7.80 | — | — | 700 | — | — | 13.00 | 11.30 | 14.70 | — |
| — | 4.70 | 6.50 | 5.60 | — | — | 705 | 13.8% | -0.66 | 15.85 | 13.70 | 18.00 | — |
| — | 3.00 | 4.90 | 3.95 | +0.28 | 13.4% | 710 | 13.4% | -0.73 | 19.30 | 17.20 | 21.40 | — |
| — | 1.85 | 3.50 | 2.67 | +0.21 | 13.1% | 715 | 13.1% | -0.80 | 23.20 | 21.10 | 25.30 | — |
| — | 1.00 | 1.80 | 1.40 | +0.15 | 13.0% | 720 | 13.0% | -0.86 | 27.35 | 25.30 | 29.40 | — |
| — | — | 2.80 | — | +0.11 | 12.9% | 725 | 12.9% | -0.92 | 31.75 | 29.70 | 33.80 | — |
| — | 0.25 | 3.10 | 1.68 | — | — | 730 | — | — | 36.15 | 33.90 | 38.40 | — |
| — | — | 3.10 | — | — | — | 735 | 13.1% | -0.99 | 41.05 | 38.70 | 43.40 | — |
| — | 0.10 | 3.20 | 1.65 | +0.04 | 13.4% | 740 | 13.4% | -1.00 | 46.00 | 43.50 | 48.50 | — |
| — | — | 2.70 | — | +0.02 | 13.7% | 745 | 13.7% | -1.00 | 51.05 | 48.70 | 53.40 | — |
| — | — | 1.90 | — | +0.02 | 14.0% | 750 | 14.0% | -1.00 | 56.00 | 53.50 | 58.50 | — |
| — | — | 3.70 | — | +0.01 | 14.4% | 755 | 14.4% | -1.00 | 61.00 | 58.50 | 63.50 | — |
| — | — | 3.40 | — | +0.01 | 14.8% | 760 | 14.8% | -1.00 | 66.00 | 63.50 | 68.50 | — |
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.