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 | |
| — | 78.60 | 83.50 | 81.05 | +0.86 | 21.0% | 625 | 21.0% | -0.16 | 6.60 | 4.50 | 8.70 | — |
| — | 74.50 | 79.40 | 76.95 | +0.84 | 20.6% | 630 | 20.6% | -0.17 | 7.00 | 5.00 | 9.00 | — |
| — | 70.10 | 75.00 | 72.55 | +0.83 | 20.3% | 635 | 20.3% | -0.19 | 7.60 | 5.50 | 9.70 | — |
| — | 66.00 | 70.90 | 68.45 | +0.81 | 19.9% | 640 | 19.9% | -0.20 | 8.55 | 6.50 | 10.60 | — |
| — | 61.60 | 66.50 | 64.05 | +0.80 | 19.6% | 645 | 19.6% | -0.22 | 9.25 | 7.00 | 11.50 | — |
| — | 57.60 | 62.50 | 60.05 | +0.78 | 19.3% | 650 | 19.3% | -0.24 | 10.20 | 8.00 | 12.40 | — |
| — | 53.90 | 58.10 | 56.00 | +0.76 | 19.0% | 655 | 19.0% | -0.26 | 11.30 | 9.50 | 13.10 | — |
| — | 49.90 | 54.30 | 52.10 | +0.74 | 18.7% | 660 | 18.7% | -0.28 | 12.55 | 11.00 | 14.10 | — |
| — | 46.20 | 50.50 | 48.35 | +0.72 | 18.4% | 665 | 18.4% | -0.30 | 13.65 | 12.00 | 15.30 | — |
| — | 42.10 | 47.00 | 44.55 | +0.70 | 18.1% | 670 | 18.1% | -0.32 | 14.90 | 12.50 | 17.30 | — |
| — | 38.60 | 43.50 | 41.05 | +0.67 | 17.9% | 675 | 17.9% | -0.35 | 16.20 | 14.00 | 18.40 | — |
| — | 35.10 | 40.00 | 37.55 | +0.65 | 17.6% | 680 | 17.6% | -0.38 | 17.85 | 15.50 | 20.20 | — |
| — | 31.60 | 36.50 | 34.05 | +0.62 | 17.4% | 685 | 17.4% | -0.40 | 19.45 | 17.00 | 21.90 | — |
| — | 28.60 | 33.50 | 31.05 | +0.59 | 17.1% | 690 | 17.1% | -0.43 | 21.45 | 19.00 | 23.90 | — |
| — | 25.60 | 30.50 | 28.05 | +0.56 | 16.9% | 695 | 16.9% | -0.46 | 23.45 | 21.00 | 25.90 | — |
| — | 22.80 | 27.50 | 25.15 | +0.53 | 16.7% | 700 | 16.7% | -0.50 | 25.45 | 23.00 | 27.90 | — |
| — | 20.20 | 25.00 | 22.60 | +0.50 | 16.5% | 705 | 16.5% | -0.53 | 27.95 | 25.50 | 30.40 | — |
| — | 17.30 | 22.00 | 19.65 | +0.47 | 16.4% | 710 | 16.4% | -0.56 | 30.50 | 28.00 | 33.00 | — |
| — | 15.50 | 20.00 | 17.75 | +0.44 | 16.2% | 715 | 16.2% | -0.59 | 33.05 | 30.60 | 35.50 | — |
| — | 13.60 | 17.50 | 15.55 | +0.41 | 16.1% | 720 | 16.1% | -0.63 | 36.05 | 33.60 | 38.50 | — |
| — | 11.60 | 16.00 | 13.80 | +0.38 | 16.0% | 725 | 16.0% | -0.66 | 39.05 | 36.60 | 41.50 | — |
| — | 9.90 | 14.00 | 11.95 | +0.34 | 15.8% | 730 | 15.8% | -0.69 | 42.55 | 40.10 | 45.00 | — |
| — | 8.30 | 12.50 | 10.40 | +0.32 | 15.7% | 735 | 15.7% | -0.73 | 46.05 | 43.60 | 48.50 | — |
| — | 7.00 | 11.00 | 9.00 | +0.29 | 15.7% | 740 | 15.7% | -0.76 | 50.05 | 47.60 | 52.50 | — |
| — | 5.60 | 9.50 | 7.55 | +0.26 | 15.6% | 745 | 15.6% | -0.79 | 54.05 | 51.60 | 56.50 | — |
| — | 4.50 | 8.50 | 6.50 | +0.23 | 15.5% | 750 | 15.5% | -0.81 | 58.05 | 55.60 | 60.50 | — |
| — | 3.60 | 7.50 | 5.55 | +0.21 | 15.5% | 755 | 15.5% | -0.84 | 62.60 | 60.30 | 64.90 | — |
| — | 3.70 | 6.50 | 5.10 | +0.19 | 15.5% | 760 | 15.5% | -0.86 | 67.30 | 65.20 | 69.40 | — |
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.