Spot 686.68
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 01/08 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.90 | 68.70 | 67.30 | +1.00 | 27.5% | 620 | 27.5% | -0.00 | — | — | 0.85 | — |
| — | 60.80 | 63.80 | 62.30 | +1.00 | 26.4% | 625 | 26.4% | -0.00 | — | — | 0.65 | — |
| — | 58.00 | 61.30 | 59.65 | +1.00 | 25.8% | 627.5 | 25.8% | -0.00 | — | — | 0.35 | — |
| — | 55.90 | 58.80 | 57.35 | +0.99 | 25.3% | 630 | 25.3% | -0.01 | — | — | 0.50 | — |
| — | 53.30 | 56.30 | 54.80 | +0.99 | 24.7% | 632.5 | 24.7% | -0.01 | — | — | 0.80 | — |
| — | 50.80 | 53.80 | 52.30 | +0.99 | 24.2% | 635 | 24.2% | -0.01 | — | — | 0.60 | — |
| — | 47.90 | 51.30 | 49.60 | +0.99 | 23.6% | 637.5 | 23.6% | -0.01 | — | — | 1.00 | — |
| — | 45.00 | 49.50 | 47.25 | +0.99 | 23.0% | 640 | 23.0% | -0.01 | — | — | 0.95 | — |
| — | 43.20 | 46.90 | 45.05 | +0.99 | 22.4% | 642.5 | 22.4% | -0.01 | — | — | 0.45 | — |
| — | 41.10 | 43.90 | 42.50 | +0.98 | 21.8% | 645 | 21.8% | -0.02 | — | — | 0.70 | — |
| — | 38.20 | 41.40 | 39.80 | +0.98 | 21.2% | 647.5 | 21.2% | -0.02 | — | — | 0.70 | — |
| — | 36.10 | 39.00 | 37.55 | +0.98 | 20.6% | 650 | 20.6% | -0.02 | 0.25 | 0.05 | 0.45 | — |
| — | 33.40 | 36.50 | 34.95 | +0.97 | 20.0% | 652.5 | 20.0% | -0.03 | — | — | 1.15 | — |
| — | 31.00 | 34.10 | 32.55 | +0.97 | 19.4% | 655 | 19.4% | -0.03 | 0.30 | 0.15 | 0.45 | — |
| — | 28.50 | 31.60 | 30.05 | +0.96 | 18.8% | 657.5 | 18.8% | -0.04 | 0.40 | 0.10 | 0.70 | — |
| — | 26.10 | 29.20 | 27.65 | +0.95 | 18.1% | 660 | 18.1% | -0.06 | 0.35 | 0.05 | 0.65 | — |
| — | 23.90 | 26.80 | 25.35 | +0.94 | 17.5% | 662.5 | 17.5% | -0.06 | 0.88 | 0.20 | 1.55 | — |
| — | 21.10 | 24.40 | 22.75 | +0.93 | 16.9% | 665 | 16.9% | -0.07 | 0.72 | 0.45 | 1.00 | — |
| — | 19.00 | 22.10 | 20.55 | +0.91 | 16.3% | 667.5 | 16.3% | -0.09 | 0.68 | 0.25 | 1.10 | — |
| — | 16.30 | 19.80 | 18.05 | +0.89 | 15.8% | 670 | 15.8% | -0.13 | 0.90 | 0.50 | 1.30 | — |
| — | 14.20 | 17.50 | 15.85 | +0.86 | 15.2% | 672.5 | 15.2% | -0.14 | 1.10 | 0.85 | 1.35 | — |
| — | 12.10 | 15.30 | 13.70 | +0.83 | 14.6% | 675 | 14.6% | -0.17 | 1.43 | 0.95 | 1.90 | — |
| — | 10.20 | 13.50 | 11.85 | +0.76 | 14.0% | 677.5 | 14.0% | -0.21 | 1.50 | 1.20 | 1.80 | — |
| — | 8.50 | 11.50 | 10.00 | +0.75 | 13.4% | 680 | 13.4% | -0.26 | 1.90 | 1.30 | 2.50 | — |
| — | 6.60 | 9.50 | 8.05 | +0.69 | 12.8% | 682.5 | 12.8% | -0.32 | 2.80 | 2.00 | 3.60 | — |
| — | 4.90 | 7.30 | 6.10 | +0.62 | 12.2% | 685 | 12.2% | -0.39 | 3.65 | 2.40 | 4.90 | — |
| — | 3.70 | 5.40 | 4.55 | +0.53 | 11.5% | 687.5 | 11.5% | -0.47 | 4.45 | 3.40 | 5.50 | — |
| — | 1.95 | 3.90 | 2.92 | +0.38 | 10.9% | 690 | 10.9% | -0.57 | 5.65 | 3.70 | 7.60 | — |
| — | 1.15 | 2.20 | 1.68 | +0.28 | 10.4% | 692.5 | 10.4% | -0.68 | 7.20 | 6.20 | 8.20 | — |
| — | 0.55 | 1.20 | 0.88 | +0.23 | 9.9% | 695 | 9.9% | -0.79 | 8.85 | 8.00 | 9.70 | — |
| — | — | 0.75 | — | +0.14 | 9.5% | 697.5 | 9.5% | -0.89 | 10.55 | 9.00 | 12.10 | — |
| — | 0.10 | 0.30 | 0.20 | +0.08 | 9.2% | 700 | 9.2% | -0.99 | 13.65 | 11.80 | 15.50 | — |
| — | — | 0.35 | — | +0.04 | 9.0% | 702.5 | 9.0% | -1.00 | 15.60 | 14.20 | 17.00 | — |
| — | — | 0.60 | — | +0.02 | 9.0% | 705 | 9.0% | -1.00 | 17.70 | 16.00 | 19.40 | — |
| — | — | 0.10 | — | +0.01 | 9.1% | 707.5 | 9.1% | -1.00 | 20.60 | 19.20 | 22.00 | — |
| — | — | 0.50 | — | +0.00 | 9.2% | 710 | 9.2% | -1.00 | 23.00 | 21.00 | 25.00 | — |
| — | — | 0.75 | — | +0.00 | 9.4% | 712.5 | 9.4% | -1.00 | 25.65 | 24.20 | 27.10 | — |
| — | — | 0.70 | — | +0.00 | 9.7% | 715 | 9.7% | -1.00 | 28.00 | 26.70 | 29.30 | — |
| — | — | 0.10 | — | +0.00 | 10.2% | 720 | 10.2% | -1.00 | 32.85 | 31.00 | 34.70 | — |
| — | — | 1.35 | — | +0.00 | 10.9% | 725 | 10.9% | -1.00 | 37.75 | 36.00 | 39.50 | — |
| — | — | 0.50 | — | +0.00 | 11.7% | 730 | 11.7% | -1.00 | 43.35 | 41.00 | 45.70 | — |
| — | — | 0.80 | — | +0.00 | 12.8% | 735 | 12.8% | -1.00 | 48.70 | 46.70 | 50.70 | — |
| — | — | 4.80 | — | +0.00 | 14.1% | 740 | 14.1% | -1.00 | 53.25 | 51.00 | 55.50 | — |
| — | — | 4.80 | — | +0.00 | 15.8% | 745 | 15.8% | -1.00 | 58.35 | 56.00 | 60.70 | — |
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.