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 | |
| — | 63.50 | 68.40 | 65.95 | +0.98 | 23.3% | 625 | 23.3% | -0.03 | — | — | 1.90 | — |
| — | 58.50 | 63.50 | 61.00 | +0.97 | 22.6% | 630 | 22.6% | -0.04 | — | — | 5.00 | — |
| — | 53.60 | 58.50 | 56.05 | +0.96 | 21.9% | 635 | 21.9% | -0.05 | — | — | 5.00 | — |
| — | 48.60 | 53.50 | 51.05 | +0.95 | 21.3% | 640 | — | — | — | — | 5.00 | — |
| — | 43.50 | 48.50 | 46.00 | — | — | 645 | 20.6% | -0.08 | — | — | 3.70 | — |
| — | 38.70 | 43.50 | 41.10 | +0.91 | 20.0% | 650 | 20.0% | -0.10 | — | — | 2.25 | — |
| — | 34.00 | 38.80 | 36.40 | +0.88 | 19.4% | 655 | 19.4% | -0.13 | 1.62 | 0.30 | 2.95 | — |
| — | 29.10 | 34.00 | 31.55 | +0.84 | 18.7% | 660 | 18.7% | -0.17 | — | — | 5.00 | — |
| — | 24.60 | 29.50 | 27.05 | +0.80 | 18.1% | 665 | 18.1% | -0.21 | — | — | 5.00 | — |
| — | 20.10 | 25.00 | 22.55 | +0.75 | 17.4% | 670 | 17.4% | -0.27 | 2.45 | 0.30 | 4.60 | — |
| — | 16.20 | 20.50 | 18.35 | +0.68 | 16.7% | 675 | 16.7% | -0.33 | 3.15 | 2.40 | 3.90 | — |
| — | 12.30 | 16.50 | 14.40 | +0.61 | 16.1% | 680 | 16.1% | -0.41 | 4.55 | 3.70 | 5.40 | — |
| — | 9.30 | 12.60 | 10.95 | +0.52 | 15.4% | 685 | 15.4% | -0.50 | 6.25 | 5.00 | 7.50 | — |
| — | 6.80 | 9.10 | 7.95 | +0.43 | 14.8% | 690 | 14.8% | -0.59 | 8.00 | 6.70 | 9.30 | — |
| — | 3.10 | 6.50 | 4.80 | +0.33 | 14.2% | 695 | 14.2% | -0.68 | 10.55 | 8.60 | 12.50 | 72 |
| — | 1.35 | 4.70 | 3.02 | +0.24 | 13.8% | 700 | 13.8% | -0.77 | 13.65 | 11.50 | 15.80 | — |
| 204 | 0.80 | 2.50 | 1.65 | +0.16 | 13.6% | 705 | 13.6% | -0.84 | 17.45 | 15.00 | 19.90 | — |
| — | 0.10 | 1.60 | 0.85 | +0.11 | 13.4% | 710 | 13.4% | -0.90 | 21.55 | 19.10 | 24.00 | — |
| — | — | 4.00 | — | +0.07 | 13.4% | 715 | 13.4% | -0.94 | 26.05 | 23.60 | 28.50 | — |
| — | — | 4.00 | — | +0.04 | 13.6% | 720 | 13.6% | -0.98 | 30.95 | 28.50 | 33.40 | — |
| — | — | 3.90 | — | +0.03 | 13.8% | 725 | 13.8% | -1.00 | 35.95 | 33.50 | 38.40 | — |
| — | — | 3.50 | — | +0.02 | 14.0% | 730 | 14.0% | -1.00 | 40.80 | 38.50 | 43.10 | — |
| — | — | 1.70 | — | +0.01 | 14.3% | 735 | 14.3% | -1.00 | 45.50 | 43.00 | 48.00 | — |
| — | — | 3.40 | — | +0.01 | 14.6% | 740 | 14.6% | -1.00 | 50.55 | 48.10 | 53.00 | — |
| — | — | 5.00 | — | +0.00 | 14.8% | 745 | 14.8% | -1.00 | 55.50 | 53.00 | 58.00 | — |
| — | — | 2.25 | — | +0.00 | 15.1% | 750 | 15.1% | -1.00 | 60.45 | 58.00 | 62.90 | — |
| — | — | 3.80 | — | +0.00 | 15.4% | 755 | 15.4% | -1.00 | 65.45 | 63.00 | 67.90 | — |
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.