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 | |
| — | 80.00 | 84.90 | 82.45 | +0.84 | 20.2% | 630 | 20.2% | -0.17 | 8.40 | 6.00 | 10.80 | — |
| — | 75.50 | 80.40 | 77.95 | +0.83 | 19.9% | 635 | 19.9% | -0.19 | 8.70 | 6.50 | 10.90 | — |
| — | 71.50 | 76.40 | 73.95 | +0.81 | 19.6% | 640 | 19.6% | -0.20 | 9.95 | 7.50 | 12.40 | — |
| — | 67.50 | 72.40 | 69.95 | +0.80 | 19.3% | 645 | 19.3% | -0.22 | 10.45 | 8.00 | 12.90 | — |
| — | 63.10 | 68.00 | 65.55 | +0.78 | 19.0% | 650 | 19.0% | -0.23 | 11.40 | 9.00 | 13.80 | — |
| — | 59.10 | 64.00 | 61.55 | +0.77 | 18.8% | 655 | 18.8% | -0.25 | 12.15 | 10.00 | 14.30 | — |
| — | 55.50 | 60.40 | 57.95 | +0.75 | 18.5% | 660 | 18.5% | -0.27 | 13.40 | 11.00 | 15.80 | — |
| — | 51.60 | 56.50 | 54.05 | +0.73 | 18.2% | 665 | 18.2% | -0.29 | 14.45 | 12.00 | 16.90 | — |
| — | 47.60 | 52.50 | 50.05 | +0.71 | 18.0% | 670 | 18.0% | -0.31 | 15.45 | 13.00 | 17.90 | — |
| — | 44.10 | 49.00 | 46.55 | +0.68 | 17.7% | 675 | 17.7% | -0.34 | 16.95 | 14.50 | 19.40 | — |
| — | 40.60 | 45.50 | 43.05 | +0.66 | 17.5% | 680 | 17.5% | -0.36 | 18.40 | 16.00 | 20.80 | — |
| — | 37.10 | 42.00 | 39.55 | +0.64 | 17.3% | 685 | 17.3% | -0.38 | 19.95 | 17.50 | 22.40 | — |
| — | 34.10 | 39.00 | 36.55 | +0.61 | 17.1% | 690 | 17.1% | -0.41 | 21.60 | 19.20 | 24.00 | — |
| — | 32.00 | 35.50 | 33.75 | +0.58 | 16.9% | 695 | 16.9% | -0.44 | 23.50 | 21.60 | 25.40 | — |
| — | 29.10 | 32.50 | 30.80 | +0.56 | 16.7% | 700 | 16.7% | -0.47 | 25.45 | 23.60 | 27.30 | — |
| — | 26.30 | 30.00 | 28.15 | +0.53 | 16.6% | 705 | 16.6% | -0.49 | 27.70 | 25.90 | 29.50 | — |
| — | 22.10 | 27.00 | 24.55 | +0.50 | 16.4% | 710 | 16.4% | -0.52 | 30.10 | 27.70 | 32.50 | — |
| — | 19.60 | 24.50 | 22.05 | +0.47 | 16.3% | 715 | 16.3% | -0.55 | 32.55 | 30.10 | 35.00 | — |
| — | 17.60 | 22.50 | 20.05 | +0.44 | 16.1% | 720 | 16.1% | -0.58 | 35.55 | 33.10 | 38.00 | — |
| — | 15.10 | 20.00 | 17.55 | +0.41 | 16.0% | 725 | 16.0% | -0.61 | 38.50 | 36.00 | 41.00 | — |
| — | 13.10 | 18.00 | 15.55 | +0.39 | 15.9% | 730 | 15.9% | -0.64 | 41.55 | 39.10 | 44.00 | — |
| — | 11.60 | 16.50 | 14.05 | +0.36 | 15.8% | 735 | 15.8% | -0.67 | 44.55 | 42.10 | 47.00 | — |
| — | 9.60 | 14.50 | 12.05 | +0.33 | 15.7% | 740 | 15.7% | -0.70 | 48.00 | 45.50 | 50.50 | — |
| — | 8.30 | 13.00 | 10.65 | +0.30 | 15.6% | 745 | 15.6% | -0.73 | 51.95 | 49.50 | 54.40 | — |
| — | 6.90 | 11.50 | 9.20 | +0.28 | 15.6% | 750 | 15.6% | -0.76 | 55.55 | 53.10 | 58.00 | — |
| — | 6.00 | 10.50 | 8.25 | +0.26 | 15.5% | 755 | 15.5% | -0.78 | 59.50 | 57.00 | 62.00 | — |
| — | 4.70 | 9.50 | 7.10 | +0.23 | 15.5% | 760 | 15.5% | -0.81 | 63.95 | 61.50 | 66.40 | — |
| — | 3.70 | 8.50 | 6.10 | +0.21 | 15.5% | 765 | 15.5% | -0.83 | 68.45 | 66.00 | 70.90 | — |
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.