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 | |
| — | 68.00 | 72.70 | 70.35 | +0.99 | 24.2% | 617.5 | 24.2% | -0.01 | — | — | 4.80 | — |
| — | 65.50 | 70.30 | 67.90 | +0.99 | 23.9% | 620 | 23.9% | -0.01 | 2.42 | 0.05 | 4.80 | — |
| — | 64.10 | 66.80 | 65.45 | +0.99 | 23.5% | 622.5 | 23.5% | -0.01 | — | — | 2.75 | — |
| — | 60.90 | 64.40 | 62.65 | +0.98 | 23.1% | 625 | 23.1% | -0.02 | — | — | 1.35 | — |
| — | 58.90 | 61.90 | 60.40 | +0.98 | 22.7% | 627.5 | 22.7% | -0.02 | — | — | 1.00 | — |
| — | 55.50 | 59.80 | 57.65 | +0.98 | 22.3% | 630 | 22.3% | -0.02 | — | — | 4.80 | — |
| — | 53.00 | 57.40 | 55.20 | +0.98 | 21.9% | 632.5 | 21.9% | -0.02 | — | — | 4.80 | — |
| — | 50.50 | 54.90 | 52.70 | +0.97 | 21.5% | 635 | 21.5% | -0.03 | — | — | 4.80 | — |
| — | 48.00 | 52.50 | 50.25 | +0.97 | 21.1% | 637.5 | 21.1% | -0.03 | — | — | 4.80 | — |
| — | 45.50 | 50.10 | 47.80 | +0.97 | 20.6% | 640 | 20.6% | -0.03 | — | — | 1.50 | — |
| — | 44.70 | 47.20 | 45.95 | +0.96 | 20.2% | 642.5 | 20.2% | -0.04 | — | — | 2.90 | — |
| — | 42.00 | 44.80 | 43.40 | +0.96 | 19.8% | 645 | 19.8% | -0.04 | — | — | 1.65 | — |
| — | 39.10 | 42.40 | 40.75 | +0.95 | 19.3% | 647.5 | 19.3% | -0.05 | — | — | 2.35 | — |
| — | 37.10 | 40.00 | 38.55 | +0.94 | 18.9% | 650 | 18.9% | -0.06 | 1.15 | 0.50 | 1.80 | — |
| — | 34.70 | 37.60 | 36.15 | +0.94 | 18.4% | 652.5 | 18.4% | -0.06 | 1.68 | 0.35 | 3.00 | — |
| — | 32.30 | 35.30 | 33.80 | +0.93 | 18.0% | 655 | 18.0% | -0.07 | 1.43 | 0.75 | 2.10 | — |
| — | 29.40 | 33.00 | 31.20 | +0.92 | 17.5% | 657.5 | 17.5% | -0.09 | 1.32 | 0.15 | 2.50 | — |
| — | 27.50 | 30.70 | 29.10 | +0.90 | 17.1% | 660 | 17.1% | -0.11 | 1.40 | 0.95 | 1.85 | — |
| — | 25.20 | 28.40 | 26.80 | +0.89 | 16.7% | 662.5 | 16.7% | -0.11 | 1.70 | 0.85 | 2.55 | — |
| — | 23.00 | 26.10 | 24.55 | +0.87 | 16.2% | 665 | 16.2% | -0.13 | 1.95 | 1.30 | 2.60 | — |
| — | 20.80 | 23.80 | 22.30 | +0.85 | 15.8% | 667.5 | 15.8% | -0.15 | 2.58 | 1.45 | 3.70 | — |
| — | 18.10 | 21.70 | 19.90 | +0.83 | 15.3% | 670 | 15.3% | -0.19 | 2.20 | 1.50 | 2.90 | — |
| — | 16.10 | 19.60 | 17.85 | +0.80 | 14.9% | 672.5 | 14.9% | -0.20 | 2.77 | 1.55 | 4.00 | — |
| — | 13.60 | 17.50 | 15.55 | +0.77 | 14.5% | 675 | 14.5% | -0.23 | 3.08 | 1.75 | 4.40 | — |
| — | 12.60 | 15.60 | 14.10 | +0.73 | 14.0% | 677.5 | 14.0% | -0.27 | 3.50 | 2.20 | 4.80 | — |
| — | 11.00 | 13.60 | 12.30 | +0.69 | 13.6% | 680 | 13.6% | -0.31 | 4.05 | 3.00 | 5.10 | — |
| — | 9.00 | 11.80 | 10.40 | +0.65 | 13.2% | 682.5 | 13.2% | -0.36 | 4.75 | 3.60 | 5.90 | — |
| — | 7.40 | 9.60 | 8.50 | +0.60 | 12.8% | 685 | 12.8% | -0.41 | 5.50 | 4.50 | 6.50 | — |
| — | 5.80 | 7.60 | 6.70 | +0.54 | 12.4% | 687.5 | 12.4% | -0.47 | 6.30 | 5.30 | 7.30 | — |
| — | 4.30 | 7.00 | 5.65 | +0.48 | 12.0% | 690 | 12.0% | -0.54 | 7.45 | 6.50 | 8.40 | — |
| — | 2.90 | 5.20 | 4.05 | +0.41 | 11.6% | 692.5 | 11.6% | -0.60 | 8.90 | 7.90 | 9.90 | — |
| — | 2.25 | 3.50 | 2.88 | +0.34 | 11.2% | 695 | 11.2% | -0.68 | 10.30 | 9.00 | 11.60 | — |
| — | 0.75 | 2.55 | 1.65 | +0.28 | 10.9% | 697.5 | 10.9% | -0.75 | 11.55 | 10.00 | 13.10 | — |
| — | 0.20 | 2.65 | 1.43 | +0.21 | 10.6% | 700 | 10.6% | -0.82 | 13.55 | 12.00 | 15.10 | — |
| — | 0.65 | 1.50 | 1.07 | +0.16 | 10.3% | 702.5 | 10.3% | -0.88 | 15.95 | 14.80 | 17.10 | — |
| — | — | 2.50 | — | +0.11 | 10.1% | 705 | 10.1% | -0.94 | 17.85 | 16.20 | 19.50 | — |
| — | 0.25 | 0.45 | 0.35 | +0.08 | 10.0% | 707.5 | 10.0% | -0.98 | 20.25 | 18.50 | 22.00 | — |
| — | 0.10 | 0.30 | 0.20 | +0.05 | 9.9% | 710 | 9.9% | -1.00 | 23.00 | 21.70 | 24.30 | — |
| — | — | 0.75 | — | +0.03 | 9.8% | 712.5 | 9.8% | -1.00 | 25.15 | 23.50 | 26.80 | — |
| — | — | 0.40 | — | +0.02 | 9.8% | 715 | 9.8% | -1.00 | 28.15 | 26.70 | 29.60 | — |
| — | — | 0.20 | — | +0.01 | 10.0% | 720 | 10.0% | -1.00 | 33.45 | 32.40 | 34.50 | — |
| — | — | 0.75 | — | +0.00 | 10.4% | 725 | 10.4% | -1.00 | 38.15 | 36.70 | 39.60 | — |
| — | — | 4.80 | — | +0.00 | 10.9% | 730 | 10.9% | -1.00 | 43.25 | 41.00 | 45.50 | — |
| — | — | 0.20 | — | +0.00 | 11.6% | 735 | 11.6% | -1.00 | 48.25 | 46.00 | 50.50 | — |
| — | — | 4.80 | — | +0.00 | 12.5% | 740 | 12.5% | -1.00 | 53.25 | 51.00 | 55.50 | — |
| — | — | 4.80 | — | +0.00 | 13.7% | 745 | 13.7% | -1.00 | 58.25 | 56.00 | 60.50 | — |
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.