Spot 689.69
· 152 contratti su 4 scadenze
· fonte ibkr
· catturata 03/09 22:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.20 | 70.00 | 67.60 | +0.90 | 22.0% | 625 | 22.0% | -0.10 | — | — | 4.30 | — |
| — | 60.50 | 65.40 | 62.95 | +0.89 | 21.4% | 630 | 21.4% | -0.11 | 2.17 | 0.55 | 3.80 | — |
| — | 56.00 | 61.00 | 58.50 | +0.88 | 20.8% | 635 | 20.8% | -0.13 | 2.42 | 0.25 | 4.60 | — |
| — | 51.10 | 56.00 | 53.55 | +0.86 | 20.3% | 640 | 20.3% | -0.14 | 1.85 | 0.20 | 3.50 | — |
| — | 46.60 | 51.50 | 49.05 | +0.84 | 19.7% | 645 | 19.7% | -0.16 | 3.05 | 0.60 | 5.50 | — |
| — | 42.10 | 47.00 | 44.55 | +0.82 | 19.1% | 650 | 19.1% | -0.18 | 3.70 | 1.40 | 6.00 | — |
| — | 37.60 | 42.50 | 40.05 | +0.79 | 18.5% | 655 | 18.5% | -0.21 | 4.60 | 3.10 | 6.10 | — |
| — | 33.50 | 38.50 | 36.00 | +0.76 | 17.9% | 660 | 17.9% | -0.24 | 5.55 | 4.10 | 7.00 | — |
| — | 29.50 | 34.00 | 31.75 | +0.73 | 17.3% | 665 | 17.3% | -0.28 | 5.80 | 4.90 | 6.70 | — |
| — | 25.60 | 30.50 | 28.05 | +0.69 | 16.7% | 670 | 16.7% | -0.32 | 6.75 | 4.50 | 9.00 | — |
| — | 22.00 | 26.50 | 24.25 | +0.64 | 16.1% | 675 | 16.1% | -0.37 | 8.00 | 6.00 | 10.00 | — |
| — | 19.10 | 22.50 | 20.80 | +0.59 | 15.6% | 680 | 15.6% | -0.42 | 9.60 | 8.30 | 10.90 | — |
| — | 15.60 | 19.40 | 17.50 | +0.54 | 15.1% | 685 | 15.1% | -0.48 | 11.00 | 9.10 | 12.90 | — |
| — | 12.60 | 16.30 | 14.45 | +0.48 | 14.6% | 690 | 14.6% | -0.54 | 12.95 | 11.00 | 14.90 | — |
| — | 9.70 | 13.60 | 11.65 | +0.42 | 14.2% | 695 | 14.2% | -0.61 | 15.40 | 13.30 | 17.50 | — |
| — | 6.60 | 11.30 | 8.95 | +0.36 | 13.8% | 700 | 13.8% | -0.67 | 18.05 | 15.60 | 20.50 | — |
| — | 4.90 | 8.00 | 6.45 | +0.30 | 13.5% | 705 | 13.5% | -0.73 | 21.20 | 19.00 | 23.40 | — |
| — | 4.00 | 6.40 | 5.20 | +0.24 | 13.2% | 710 | 13.2% | -0.79 | 24.45 | 22.00 | 26.90 | — |
| — | 2.50 | 4.90 | 3.70 | +0.19 | 13.0% | 715 | 13.0% | -0.84 | 28.40 | 26.00 | 30.80 | — |
| — | 1.80 | 3.60 | 2.70 | +0.15 | 12.9% | 720 | 12.9% | -0.88 | 32.40 | 30.00 | 34.80 | — |
| — | 1.25 | 2.55 | 1.90 | +0.12 | 12.9% | 725 | 12.9% | -0.92 | 36.60 | 34.20 | 39.00 | — |
| — | 1.10 | 1.80 | 1.45 | +0.09 | 13.0% | 730 | 13.0% | -0.94 | 41.45 | 39.00 | 43.90 | — |
| — | — | 3.50 | — | +0.07 | 13.1% | 735 | 13.1% | -0.97 | 46.00 | 43.50 | 48.50 | — |
| — | — | 3.60 | — | +0.06 | 13.3% | 740 | 13.3% | -0.99 | 50.95 | 48.50 | 53.40 | — |
| — | — | 4.00 | — | +0.05 | 13.5% | 745 | 13.5% | -1.00 | 55.95 | 53.50 | 58.40 | — |
| — | — | 3.90 | — | +0.04 | 13.8% | 750 | 13.8% | -1.00 | 60.55 | 58.10 | 63.00 | — |
| — | — | 3.80 | — | +0.03 | 14.2% | 755 | — | — | 65.50 | 63.00 | 68.00 | — |
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.