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 | |
| — | 77.60 | 82.50 | 80.05 | +0.86 | 20.4% | 630 | 20.4% | -0.16 | 6.30 | 4.10 | 8.50 | — |
| — | 73.10 | 78.00 | 75.55 | +0.85 | 20.1% | 635 | 20.1% | -0.17 | 7.10 | 5.00 | 9.20 | — |
| — | 68.60 | 73.50 | 71.05 | +0.83 | 19.7% | 640 | 19.7% | -0.18 | 7.55 | 6.00 | 9.10 | — |
| — | 64.60 | 69.50 | 67.05 | +0.82 | 19.4% | 645 | 19.4% | -0.20 | 8.15 | 6.00 | 10.30 | — |
| — | 60.50 | 65.50 | 63.00 | +0.80 | 19.0% | 650 | 19.0% | -0.22 | 9.10 | 7.00 | 11.20 | — |
| — | 56.10 | 61.00 | 58.55 | +0.79 | 18.7% | 655 | 18.7% | -0.24 | 9.75 | 7.50 | 12.00 | — |
| — | 52.10 | 57.00 | 54.55 | +0.77 | 18.4% | 660 | 18.4% | -0.25 | 10.70 | 8.50 | 12.90 | — |
| — | 48.10 | 53.00 | 50.55 | +0.75 | 18.1% | 665 | 18.1% | -0.28 | 11.85 | 9.50 | 14.20 | — |
| — | 44.60 | 49.50 | 47.05 | +0.72 | 17.8% | 670 | 17.8% | -0.30 | 13.25 | 11.00 | 15.50 | — |
| — | 40.60 | 45.50 | 43.05 | +0.70 | 17.5% | 675 | 17.5% | -0.32 | 14.30 | 12.00 | 16.60 | — |
| — | 37.10 | 42.00 | 39.55 | +0.68 | 17.3% | 680 | 17.3% | -0.35 | 15.90 | 13.50 | 18.30 | — |
| — | 33.60 | 38.50 | 36.05 | +0.65 | 17.0% | 685 | 17.0% | -0.38 | 17.45 | 15.00 | 19.90 | — |
| — | 30.50 | 35.40 | 32.95 | +0.62 | 16.8% | 690 | 16.8% | -0.41 | 18.95 | 16.50 | 21.40 | — |
| — | 27.10 | 32.00 | 29.55 | +0.59 | 16.6% | 695 | 16.6% | -0.44 | 20.95 | 18.50 | 23.40 | — |
| — | 24.10 | 29.00 | 26.55 | +0.56 | 16.4% | 700 | 16.4% | -0.47 | 22.90 | 20.50 | 25.30 | — |
| — | 22.30 | 26.00 | 24.15 | +0.53 | 16.2% | 705 | 16.2% | -0.50 | 24.80 | 23.00 | 26.60 | — |
| — | 19.60 | 23.50 | 21.55 | +0.50 | 16.0% | 710 | 16.0% | -0.53 | 27.25 | 25.50 | 29.00 | — |
| — | 17.10 | 21.00 | 19.05 | +0.47 | 15.9% | 715 | 15.9% | -0.57 | 29.95 | 28.00 | 31.90 | — |
| — | 14.10 | 19.00 | 16.55 | +0.43 | 15.7% | 720 | 15.7% | -0.60 | 32.95 | 30.50 | 35.40 | — |
| — | 12.60 | 16.50 | 14.55 | +0.40 | 15.6% | 725 | 15.6% | -0.63 | 35.75 | 33.70 | 37.80 | — |
| — | 10.80 | 15.00 | 12.90 | +0.37 | 15.5% | 730 | 15.5% | -0.67 | 39.35 | 37.00 | 41.70 | — |
| — | 9.00 | 13.00 | 11.00 | +0.34 | 15.4% | 735 | 15.4% | -0.70 | 42.85 | 40.50 | 45.20 | — |
| — | 6.90 | 11.50 | 9.20 | +0.31 | 15.4% | 740 | 15.4% | -0.73 | 46.45 | 44.00 | 48.90 | — |
| — | 5.70 | 10.40 | 8.05 | +0.28 | 15.3% | 745 | 15.3% | -0.76 | 50.45 | 48.00 | 52.90 | — |
| — | 4.50 | 9.00 | 6.75 | +0.25 | 15.3% | 750 | 15.3% | -0.79 | 54.45 | 52.00 | 56.90 | — |
| — | 3.50 | 8.00 | 5.75 | +0.23 | 15.3% | 755 | 15.3% | -0.82 | 58.95 | 56.50 | 61.40 | — |
| — | 2.65 | 7.00 | 4.83 | +0.21 | 15.3% | 760 | 15.3% | -0.85 | 63.05 | 60.60 | 65.50 | — |
| — | 1.90 | 6.50 | 4.20 | +0.18 | 15.3% | 765 | 15.3% | -0.87 | 67.50 | 65.00 | 70.00 | — |
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.