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 | |
| — | 67.00 | 71.80 | 69.40 | +0.95 | 23.6% | 620 | 23.6% | -0.05 | 1.18 | 0.45 | 1.90 | — |
| — | 62.00 | 66.80 | 64.40 | +0.94 | 22.9% | 625 | 22.9% | -0.06 | 1.32 | 0.50 | 2.15 | — |
| — | 57.50 | 61.90 | 59.70 | +0.94 | 22.1% | 630 | 22.1% | -0.06 | 1.88 | 0.65 | 3.10 | — |
| — | 52.50 | 57.20 | 54.85 | +0.92 | 21.3% | 635 | 21.3% | -0.08 | 1.95 | 0.90 | 3.00 | — |
| — | 47.80 | 52.40 | 50.10 | +0.91 | 20.5% | 640 | 20.5% | -0.09 | 1.85 | 1.10 | 2.60 | — |
| — | 43.00 | 47.70 | 45.35 | +0.90 | 19.7% | 645 | 19.7% | -0.10 | 2.27 | 1.60 | 2.95 | — |
| — | 38.50 | 43.30 | 40.90 | +0.88 | 18.9% | 650 | 18.9% | -0.13 | 2.40 | 1.60 | 3.20 | — |
| — | 34.00 | 38.70 | 36.35 | +0.86 | 18.1% | 655 | 18.1% | -0.15 | 3.45 | 2.50 | 4.40 | — |
| — | 31.50 | 36.30 | 33.90 | +0.84 | 17.7% | 657.5 | 17.7% | -0.16 | 3.40 | 2.00 | 4.80 | — |
| — | 29.50 | 34.30 | 31.90 | +0.83 | 17.3% | 660 | 17.3% | -0.17 | 3.50 | 2.70 | 4.30 | — |
| — | 27.20 | 32.00 | 29.60 | +0.82 | 16.9% | 662.5 | 16.9% | -0.19 | 3.88 | 2.35 | 5.40 | — |
| — | 25.00 | 29.80 | 27.40 | +0.80 | 16.5% | 665 | 16.5% | -0.20 | 4.10 | 3.10 | 5.10 | — |
| — | 23.00 | 27.70 | 25.35 | +0.78 | 16.1% | 667.5 | 16.1% | -0.22 | 4.80 | 3.50 | 6.10 | — |
| — | 21.00 | 25.80 | 23.40 | +0.76 | 15.7% | 670 | 15.7% | -0.24 | 4.90 | 4.10 | 5.70 | — |
| — | 19.00 | 23.70 | 21.35 | +0.74 | 15.3% | 672.5 | 15.3% | -0.27 | 5.50 | 4.30 | 6.70 | — |
| — | 17.00 | 21.70 | 19.35 | +0.71 | 14.9% | 675 | 14.9% | -0.31 | 6.15 | 4.90 | 7.40 | — |
| — | 15.20 | 19.70 | 17.45 | +0.68 | 14.5% | 677.5 | 14.5% | -0.32 | 6.80 | 5.60 | 8.00 | — |
| — | 13.30 | 18.00 | 15.65 | +0.65 | 14.2% | 680 | 14.2% | -0.35 | 7.25 | 6.20 | 8.30 | — |
| — | 13.10 | 15.00 | 14.05 | +0.62 | 13.8% | 682.5 | 13.8% | -0.39 | 8.05 | 6.90 | 9.20 | — |
| — | 11.50 | 13.80 | 12.65 | +0.59 | 13.4% | 685 | 13.4% | -0.42 | 8.60 | 7.40 | 9.80 | — |
| — | 9.80 | 12.60 | 11.20 | +0.52 | 13.1% | 687.5 | 13.1% | -0.46 | 9.65 | 7.30 | 12.00 | — |
| — | 8.40 | 10.00 | 9.20 | +0.50 | 12.8% | 690 | 12.8% | -0.51 | 11.00 | 9.00 | 13.00 | — |
| — | 6.80 | 8.70 | 7.75 | +0.46 | 12.4% | 692.5 | 12.4% | -0.55 | 12.10 | 10.20 | 14.00 | — |
| — | 5.90 | 7.70 | 6.80 | +0.41 | 12.1% | 695 | 12.1% | -0.60 | 13.20 | 11.20 | 15.20 | — |
| — | 4.20 | 6.10 | 5.15 | +0.35 | 11.9% | 697.5 | 11.9% | -0.65 | 14.30 | 12.00 | 16.60 | — |
| — | 3.10 | 5.70 | 4.40 | +0.33 | 11.6% | 700 | 11.6% | -0.70 | 15.90 | 13.50 | 18.30 | — |
| — | 2.25 | 4.00 | 3.12 | +0.28 | 11.4% | 702.5 | 11.4% | -0.75 | 17.50 | 15.10 | 19.90 | — |
| — | 2.15 | 4.30 | 3.23 | +0.24 | 11.2% | 705 | 11.2% | -0.80 | 19.65 | 17.30 | 22.00 | — |
| — | 1.60 | 2.95 | 2.27 | +0.20 | 11.0% | 707.5 | 11.0% | -0.85 | 21.60 | 19.20 | 24.00 | — |
| — | 1.35 | 1.75 | 1.55 | +0.15 | 10.9% | 710 | 10.9% | -0.89 | 23.60 | 21.20 | 26.00 | — |
| — | 0.65 | 1.80 | 1.23 | +0.13 | 10.7% | 712.5 | 10.7% | -0.93 | 26.00 | 23.60 | 28.40 | — |
| — | 0.05 | 2.20 | 1.12 | +0.10 | 10.7% | 715 | 10.7% | -0.97 | 28.30 | 26.00 | 30.60 | — |
| — | 0.05 | 0.90 | 0.47 | +0.07 | 10.6% | 720 | 10.6% | -1.00 | 33.20 | 31.00 | 35.40 | — |
| — | — | 0.95 | — | +0.04 | 10.7% | 725 | 10.7% | -1.00 | 38.20 | 36.00 | 40.40 | — |
| — | — | 4.80 | — | +0.03 | 11.0% | 730 | 11.0% | -1.00 | 43.40 | 41.00 | 45.80 | — |
| — | — | 0.60 | — | +0.02 | 11.4% | 735 | 11.4% | -1.00 | 48.40 | 46.00 | 50.80 | — |
| — | — | 0.60 | — | +0.02 | 12.0% | 740 | 12.0% | -1.00 | 53.40 | 51.00 | 55.80 | — |
| — | — | 0.55 | — | +0.01 | 12.7% | 745 | 12.7% | -1.00 | 58.40 | 56.00 | 60.80 | — |
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.