Spot 698.01
· 168 contratti su 3 scadenze
· fonte ibkr
· catturata 28/08 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.60 | 72.50 | 70.05 | +0.97 | 23.0% | 630 | 23.0% | -0.03 | — | — | 5.00 | — |
| — | 62.60 | 67.50 | 65.05 | +0.97 | 22.3% | 635 | 22.3% | -0.04 | — | — | 5.00 | — |
| — | 57.60 | 62.50 | 60.05 | +0.96 | 21.7% | 640 | 21.7% | -0.04 | — | — | 5.00 | — |
| — | 52.60 | 57.50 | 55.05 | +0.95 | 21.0% | 645 | 21.0% | -0.05 | — | — | 5.00 | — |
| — | 47.60 | 52.50 | 50.05 | +0.94 | 20.4% | 650 | 20.4% | -0.07 | — | — | 2.00 | — |
| — | 43.10 | 48.00 | 45.55 | +0.92 | 19.9% | 655 | 19.9% | -0.08 | — | — | 2.30 | — |
| — | 38.10 | 43.00 | 40.55 | +0.90 | 19.3% | 660 | 19.3% | -0.10 | — | — | 5.00 | — |
| — | 33.60 | 38.50 | 36.05 | +0.88 | 18.7% | 665 | 18.7% | -0.13 | — | — | 5.00 | — |
| — | 29.10 | 34.00 | 31.55 | +0.85 | 18.2% | 670 | 18.2% | -0.16 | 2.55 | 0.10 | 5.00 | — |
| — | 25.90 | 29.50 | 27.70 | +0.81 | 17.7% | 675 | 17.7% | -0.20 | 3.20 | 1.80 | 4.60 | — |
| — | 21.40 | 25.00 | 23.20 | +0.77 | 17.1% | 680 | 17.1% | -0.24 | 4.15 | 3.20 | 5.10 | — |
| — | 17.80 | 21.00 | 19.40 | +0.72 | 16.6% | 685 | 16.6% | -0.29 | 5.40 | 3.80 | 7.00 | — |
| — | 12.60 | 17.50 | 15.05 | +0.66 | 16.1% | 690 | 16.1% | -0.35 | 6.25 | 4.00 | 8.50 | — |
| — | 10.40 | 14.00 | 12.20 | +0.59 | 15.6% | 695 | 15.6% | -0.42 | 8.25 | 6.00 | 10.50 | — |
| — | 8.00 | 10.40 | 9.20 | +0.51 | 15.1% | 700 | 15.1% | -0.50 | 10.15 | 8.10 | 12.20 | — |
| — | 4.50 | 8.50 | 6.50 | +0.43 | 14.7% | 705 | 14.7% | -0.58 | 12.55 | 10.10 | 15.00 | — |
| — | 2.30 | 6.00 | 4.15 | +0.35 | 14.3% | 710 | 14.3% | -0.66 | 15.40 | 13.50 | 17.30 | — |
| — | 1.90 | 3.90 | 2.90 | +0.27 | 14.0% | 715 | 14.0% | -0.74 | 19.05 | 17.20 | 20.90 | — |
| — | 1.10 | 3.20 | 2.15 | +0.21 | 13.8% | 720 | 13.8% | -0.81 | 23.25 | 21.30 | 25.20 | — |
| — | 0.05 | 1.75 | 0.90 | +0.15 | 13.7% | 725 | 13.7% | -0.87 | 27.45 | 25.70 | 29.20 | — |
| — | — | 1.95 | — | +0.10 | 13.6% | 730 | 13.6% | -0.92 | 32.00 | 30.20 | 33.80 | — |
| — | — | 1.70 | — | +0.07 | 13.7% | 735 | 13.7% | -0.96 | 36.85 | 35.10 | 38.60 | — |
| — | 0.10 | 1.70 | 0.90 | +0.05 | 13.8% | 740 | 13.8% | -0.99 | 41.75 | 40.00 | 43.50 | — |
| — | — | 1.50 | — | +0.03 | 14.0% | 745 | 14.0% | -1.00 | 46.95 | 44.50 | 49.40 | — |
| — | — | 1.50 | — | +0.02 | 14.2% | 750 | 14.2% | -1.00 | 51.95 | 49.50 | 54.40 | — |
| — | — | 3.70 | — | +0.02 | 14.5% | 755 | 14.5% | -1.00 | 57.00 | 54.50 | 59.50 | — |
| — | — | 3.60 | — | +0.01 | 14.8% | 760 | 14.8% | -1.00 | 62.00 | 59.50 | 64.50 | — |
| — | — | 3.60 | — | +0.01 | 15.1% | 765 | 15.1% | -1.00 | 66.95 | 64.50 | 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.