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 | |
| — | 65.60 | 70.50 | 68.05 | — | — | 620 | — | — | — | — | 2.70 | — |
| — | 60.60 | 65.50 | 63.05 | — | — | 625 | 23.6% | -0.01 | — | — | 1.70 | — |
| — | 56.00 | 60.90 | 58.45 | — | — | 630 | — | — | — | — | 3.90 | — |
| — | 51.00 | 55.90 | 53.45 | — | — | 635 | 22.2% | -0.02 | — | — | 5.00 | — |
| — | 46.00 | 51.00 | 48.50 | +0.98 | 21.6% | 640 | 21.6% | -0.02 | — | — | 5.00 | — |
| — | 41.10 | 46.00 | 43.55 | +0.97 | 21.0% | 645 | 21.0% | -0.03 | — | — | 4.60 | — |
| — | 36.10 | 41.00 | 38.55 | +0.96 | 20.4% | 650 | 20.4% | -0.05 | — | — | 4.30 | — |
| — | 31.10 | 36.00 | 33.55 | +0.93 | 19.9% | 655 | 19.9% | -0.07 | — | — | 5.00 | — |
| — | 26.50 | 31.50 | 29.00 | +0.91 | 19.4% | 660 | 19.4% | -0.10 | — | — | 5.00 | — |
| — | 22.00 | 26.90 | 24.45 | +0.86 | 18.9% | 665 | 18.9% | -0.14 | — | — | 2.00 | — |
| — | 17.60 | 22.30 | 19.95 | +0.81 | 18.4% | 670 | 18.4% | -0.20 | 1.90 | 0.50 | 3.30 | — |
| — | 13.30 | 17.90 | 15.60 | +0.74 | 18.0% | 675 | 18.0% | -0.27 | 3.20 | 2.20 | 4.20 | — |
| — | 9.30 | 13.70 | 11.50 | +0.65 | 17.6% | 680 | 17.6% | -0.36 | 4.00 | 2.40 | 5.60 | — |
| — | 5.60 | 10.50 | 8.05 | +0.56 | 17.3% | 685 | 17.3% | -0.45 | 6.20 | 3.90 | 8.50 | — |
| — | 4.60 | 6.80 | 5.70 | +0.45 | 16.9% | 690 | 16.9% | -0.56 | 8.65 | 6.30 | 11.00 | — |
| — | 1.05 | 5.50 | 3.27 | +0.35 | 16.6% | 695 | 16.6% | -0.66 | 11.55 | 9.10 | 14.00 | — |
| — | — | 4.90 | — | +0.26 | 16.4% | 700 | 16.4% | -0.75 | 15.05 | 12.60 | 17.50 | — |
| — | — | 5.00 | — | +0.17 | 16.1% | 705 | 16.1% | -0.83 | 19.05 | 16.60 | 21.50 | — |
| — | — | 5.00 | — | +0.11 | 15.9% | 710 | 15.9% | -0.89 | 23.55 | 21.10 | 26.00 | — |
| — | — | 2.40 | — | +0.07 | 15.8% | 715 | 15.8% | -0.94 | 28.50 | 26.00 | 31.00 | — |
| — | — | 2.10 | — | +0.04 | 15.7% | 720 | 15.7% | -0.97 | 33.50 | 31.00 | 36.00 | — |
| — | — | 1.50 | — | +0.02 | 15.6% | 725 | 15.6% | -0.99 | 38.45 | 36.00 | 40.90 | — |
| — | — | 1.70 | — | +0.01 | 15.5% | 730 | 15.5% | -1.00 | 43.45 | 41.00 | 45.90 | — |
| — | — | 1.70 | — | +0.00 | 15.5% | 735 | 15.5% | -1.00 | 48.55 | 46.10 | 51.00 | — |
| — | — | 1.60 | — | +0.00 | 15.5% | 740 | 15.5% | -1.00 | 53.45 | 51.00 | 55.90 | 0 |
| 74 | — | 1.70 | — | +0.00 | 15.6% | 745 | 15.6% | -1.00 | 58.45 | 56.00 | 60.90 | — |
| — | — | 1.90 | — | +0.00 | 15.7% | 750 | 15.7% | -1.00 | 63.45 | 61.00 | 65.90 | — |
| — | — | 1.90 | — | +0.00 | 15.8% | 755 | 15.8% | -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.