Spot 690.63
· 156 contratti su 4 scadenze
· fonte ibkr
· catturata 04/09 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.00 | 70.90 | 68.45 | +0.92 | 21.8% | 625 | 21.8% | -0.08 | — | — | 4.80 | — |
| — | 61.10 | 66.00 | 63.55 | +0.91 | 21.2% | 630 | 21.2% | -0.09 | 2.05 | 1.20 | 2.90 | — |
| — | 56.50 | 61.50 | 59.00 | +0.89 | 20.6% | 635 | 20.6% | -0.11 | 2.48 | 0.05 | 4.90 | — |
| — | 51.60 | 56.50 | 54.05 | +0.88 | 20.0% | 640 | 20.0% | -0.12 | 1.90 | 0.30 | 3.50 | — |
| — | 47.10 | 52.00 | 49.55 | +0.86 | 19.4% | 645 | 19.4% | -0.14 | 2.85 | 0.50 | 5.20 | — |
| — | 42.60 | 47.50 | 45.05 | +0.84 | 18.8% | 650 | 18.8% | -0.16 | 3.40 | 1.00 | 5.80 | — |
| — | 38.10 | 43.00 | 40.55 | +0.82 | 18.2% | 655 | 18.2% | -0.18 | 4.05 | 1.60 | 6.50 | — |
| — | 34.40 | 38.50 | 36.45 | +0.79 | 17.6% | 660 | 17.6% | -0.21 | 5.20 | 3.90 | 6.50 | — |
| — | 30.50 | 34.40 | 32.45 | +0.76 | 17.1% | 665 | 17.1% | -0.24 | 5.30 | 4.60 | 6.00 | — |
| — | 26.30 | 30.40 | 28.35 | +0.73 | 16.5% | 670 | 16.5% | -0.28 | 6.45 | 5.30 | 7.60 | — |
| — | 21.60 | 26.50 | 24.05 | +0.69 | 16.0% | 675 | 16.0% | -0.32 | 7.55 | 5.10 | 10.00 | — |
| — | 18.90 | 23.00 | 20.95 | +0.64 | 15.5% | 680 | 15.5% | -0.37 | 8.95 | 7.80 | 10.10 | — |
| — | 15.60 | 19.50 | 17.55 | +0.59 | 15.1% | 685 | 15.1% | -0.42 | 10.55 | 8.30 | 12.80 | — |
| — | 13.50 | 16.30 | 14.90 | +0.54 | 14.7% | 690 | 14.7% | -0.48 | 12.35 | 10.10 | 14.60 | — |
| — | 9.50 | 13.50 | 11.50 | +0.48 | 14.4% | 695 | 14.4% | -0.54 | 14.55 | 12.10 | 17.00 | — |
| — | 6.70 | 11.10 | 8.90 | +0.42 | 14.1% | 700 | 14.1% | -0.61 | 17.10 | 14.70 | 19.50 | — |
| — | 5.50 | 8.20 | 6.85 | +0.36 | 13.8% | 705 | 13.8% | -0.67 | 20.05 | 18.10 | 22.00 | — |
| — | 3.50 | 6.30 | 4.90 | +0.29 | 13.6% | 710 | 13.6% | -0.73 | 23.50 | 21.50 | 25.50 | — |
| — | 2.10 | 5.20 | 3.65 | +0.24 | 13.5% | 715 | 13.5% | -0.79 | 27.30 | 25.20 | 29.40 | — |
| — | 0.10 | 4.90 | 2.50 | +0.19 | 13.5% | 720 | 13.5% | -0.84 | 31.55 | 29.10 | 34.00 | — |
| — | 1.30 | 2.75 | 2.02 | +0.15 | 13.5% | 725 | 13.5% | -0.88 | 36.00 | 33.50 | 38.50 | — |
| — | — | 4.20 | — | +0.12 | 13.5% | 730 | 13.5% | -0.92 | 40.55 | 38.10 | 43.00 | — |
| — | — | 4.10 | — | +0.09 | 13.6% | 735 | 13.6% | -0.94 | 45.45 | 43.00 | 47.90 | — |
| — | — | 4.00 | — | +0.07 | 13.8% | 740 | 13.8% | -0.96 | 50.05 | 47.60 | 52.50 | — |
| — | — | 2.10 | — | +0.06 | 14.0% | 745 | 14.0% | -0.97 | 55.05 | 52.60 | 57.50 | — |
| — | — | 2.10 | — | +0.05 | 14.3% | 750 | 14.3% | -0.98 | 60.05 | 57.60 | 62.50 | — |
| — | — | 1.90 | — | +0.04 | 14.5% | 755 | 14.5% | -0.98 | 65.05 | 62.60 | 67.50 | — |
| — | — | 3.70 | — | +0.03 | 14.8% | 760 | 14.8% | -0.99 | 70.05 | 67.60 | 72.50 | — |
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.