Spot 688.03
· 964 contratti su 5 scadenze
· fonte ibkr
· catturata 01/08 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 92.07 | 94.03 | 93.05 | +0.78 | 27.9% | 620 | 27.9% | -0.23 | 16.75 | 16.46 | 17.04 | — |
| — | 88.33 | 90.11 | 89.22 | +0.77 | 27.6% | 625 | 27.6% | -0.24 | 17.71 | 17.35 | 18.07 | — |
| — | 84.31 | 86.23 | 85.27 | +0.76 | 27.3% | 630 | 27.3% | -0.25 | 18.82 | 18.49 | 19.15 | — |
| — | 80.50 | 82.43 | 81.47 | +0.74 | 27.0% | 635 | 27.0% | -0.27 | 19.86 | 19.43 | 20.30 | — |
| — | 76.70 | 79.87 | 78.28 | +0.73 | 26.7% | 640 | 26.7% | -0.28 | 21.20 | 20.88 | 21.53 | — |
| — | 73.13 | 76.20 | 74.67 | +0.71 | 26.5% | 645 | 26.5% | -0.29 | 22.36 | 21.91 | 22.81 | — |
| — | 69.55 | 72.59 | 71.07 | +0.70 | 26.2% | 650 | 26.2% | -0.31 | 23.84 | 23.51 | 24.18 | — |
| — | 66.05 | 69.05 | 67.55 | +0.68 | 25.9% | 655 | 25.9% | -0.33 | 25.18 | 24.64 | 25.73 | — |
| — | 62.53 | 65.63 | 64.08 | +0.67 | 25.7% | 660 | 25.7% | -0.34 | 26.68 | 26.52 | 26.83 | — |
| — | 59.16 | 62.25 | 60.70 | +0.65 | 25.4% | 665 | 25.4% | -0.36 | 28.36 | 27.97 | 28.74 | — |
| — | 56.51 | 57.73 | 57.12 | +0.63 | 25.1% | 670 | 25.1% | -0.38 | 30.07 | 29.71 | 30.44 | — |
| — | 52.72 | 55.75 | 54.23 | +0.62 | 24.9% | 675 | 24.9% | -0.39 | 31.76 | 31.27 | 32.25 | — |
| — | 49.74 | 52.60 | 51.17 | +0.60 | 24.7% | 680 | 24.7% | -0.42 | 33.66 | 33.47 | 33.84 | — |
| — | 46.61 | 48.40 | 47.51 | +0.58 | 24.4% | 685 | 24.4% | -0.43 | 35.70 | 35.26 | 36.13 | — |
| — | 44.35 | 45.46 | 44.91 | +0.56 | 24.2% | 690 | 24.2% | -0.46 | 37.81 | 37.43 | 38.20 | — |
| — | 41.53 | 42.46 | 41.99 | +0.54 | 24.0% | 695 | 24.0% | -0.47 | 40.03 | 39.52 | 40.55 | — |
| — | 39.00 | 39.75 | 39.38 | +0.53 | 23.8% | 700 | 23.8% | -0.50 | 42.17 | 41.97 | 42.37 | — |
| — | 36.22 | 37.21 | 36.72 | +0.50 | 23.5% | 705 | 23.5% | -0.52 | 44.66 | 44.21 | 45.11 | — |
| — | 33.71 | 34.66 | 34.19 | +0.49 | 23.3% | 710 | 23.3% | -0.54 | 47.10 | 46.53 | 47.68 | — |
| — | 31.25 | 32.20 | 31.73 | +0.46 | 23.1% | 715 | 23.1% | -0.56 | 49.80 | 49.12 | 50.47 | — |
| — | 28.98 | 29.93 | 29.45 | +0.44 | 23.0% | 720 | 23.0% | -0.58 | 52.30 | 51.48 | 53.13 | — |
| — | 26.80 | 27.72 | 27.26 | +0.42 | 22.8% | 725 | 22.8% | -0.61 | 55.81 | 54.35 | 57.27 | — |
| — | 24.87 | 25.61 | 25.24 | +0.40 | 22.6% | 730 | 22.6% | -0.63 | 58.80 | 57.33 | 60.27 | — |
| — | 22.73 | 23.61 | 23.17 | +0.38 | 22.4% | 735 | 22.4% | -0.65 | 61.91 | 60.42 | 63.39 | — |
| — | 20.95 | 21.73 | 21.34 | +0.36 | 22.2% | 740 | 22.2% | -0.67 | 65.14 | 63.66 | 66.63 | — |
| — | 19.12 | 19.98 | 19.55 | +0.34 | 22.1% | 745 | 22.1% | -0.70 | 68.51 | 67.02 | 70.00 | — |
| — | 17.50 | 18.29 | 17.89 | +0.32 | 21.9% | 750 | 21.9% | -0.72 | 71.46 | 70.49 | 72.43 | — |
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.