Spot 687.26
· 156 contratti su 4 scadenze
· fonte ibkr
· catturata 09/09 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.50 | 72.40 | 69.95 | +0.94 | 22.2% | 620 | 22.2% | -0.06 | — | — | 4.40 | — |
| — | 62.50 | 67.40 | 64.95 | +0.93 | 21.6% | 625 | 21.6% | -0.08 | — | — | 4.50 | — |
| — | 58.00 | 62.90 | 60.45 | +0.91 | 21.0% | 630 | 21.0% | -0.09 | — | — | 5.00 | — |
| — | 53.10 | 58.00 | 55.55 | +0.90 | 20.4% | 635 | 20.4% | -0.10 | — | — | 5.00 | — |
| — | 48.50 | 53.40 | 50.95 | +0.88 | 19.9% | 640 | 19.9% | -0.12 | 1.90 | 0.30 | 3.50 | — |
| — | 44.00 | 48.90 | 46.45 | +0.87 | 19.3% | 645 | 19.3% | -0.14 | 3.02 | 0.65 | 5.40 | — |
| — | 39.50 | 44.40 | 41.95 | +0.84 | 18.8% | 650 | 18.8% | -0.16 | 3.58 | 1.25 | 5.90 | — |
| — | 35.10 | 40.00 | 37.55 | +0.82 | 18.2% | 655 | 18.2% | -0.19 | 4.25 | 2.00 | 6.50 | — |
| — | 31.10 | 35.60 | 33.35 | +0.78 | 17.7% | 660 | 17.7% | -0.22 | 4.42 | 2.75 | 6.10 | — |
| — | 27.00 | 31.70 | 29.35 | +0.75 | 17.2% | 665 | 17.2% | -0.25 | 5.85 | 4.10 | 7.60 | — |
| — | 23.00 | 27.80 | 25.40 | +0.71 | 16.8% | 670 | 16.8% | -0.30 | 6.35 | 4.70 | 8.00 | — |
| — | 19.10 | 24.00 | 21.55 | +0.66 | 16.3% | 675 | 16.3% | -0.34 | 8.15 | 5.80 | 10.50 | — |
| — | 15.60 | 20.50 | 18.05 | +0.61 | 15.9% | 680 | 15.9% | -0.40 | 9.65 | 7.30 | 12.00 | — |
| — | 12.60 | 17.50 | 15.05 | +0.56 | 15.5% | 685 | 15.5% | -0.45 | 11.45 | 9.00 | 13.90 | — |
| — | 10.00 | 14.50 | 12.25 | +0.50 | 15.1% | 690 | 15.1% | -0.51 | 13.65 | 11.30 | 16.00 | — |
| — | 7.20 | 12.00 | 9.60 | +0.44 | 14.8% | 695 | 14.8% | -0.58 | 16.15 | 13.80 | 18.50 | — |
| — | 5.00 | 9.80 | 7.40 | +0.38 | 14.5% | 700 | 14.5% | -0.64 | 19.05 | 16.60 | 21.50 | — |
| — | 3.20 | 8.00 | 5.60 | +0.32 | 14.3% | 705 | 14.3% | -0.71 | 22.55 | 20.10 | 25.00 | — |
| — | 1.85 | 6.10 | 3.98 | +0.26 | 14.1% | 710 | 14.1% | -0.77 | 26.05 | 23.60 | 28.50 | — |
| — | 2.25 | 4.00 | 3.12 | +0.21 | 14.0% | 715 | 14.0% | -0.82 | 30.05 | 27.60 | 32.50 | — |
| — | 1.50 | 2.80 | 2.15 | +0.17 | 13.9% | 720 | 13.9% | -0.87 | 34.45 | 32.10 | 36.80 | — |
| — | — | 3.40 | — | +0.13 | 13.8% | 725 | 13.8% | -0.91 | 39.05 | 36.60 | 41.50 | — |
| — | — | 4.20 | — | +0.10 | 13.8% | 730 | 13.8% | -0.94 | 43.55 | 41.10 | 46.00 | — |
| — | — | 4.00 | — | +0.08 | 13.9% | 735 | 13.9% | -0.96 | 48.55 | 46.10 | 51.00 | — |
| — | — | 5.00 | — | +0.06 | 14.0% | 740 | 14.0% | -0.97 | 53.50 | 51.00 | 56.00 | — |
| — | — | 3.80 | — | +0.05 | 14.1% | 745 | 14.1% | -0.99 | 58.45 | 56.00 | 60.90 | — |
| — | — | 5.00 | — | +0.04 | 14.3% | 750 | 14.3% | -1.00 | 63.45 | 61.00 | 65.90 | — |
| — | — | 5.00 | — | +0.03 | 14.6% | 755 | 14.6% | -1.00 | 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.