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 | |
| — | 72.50 | 77.30 | 74.90 | +0.89 | 21.4% | 620 | 21.4% | -0.12 | 5.20 | 4.10 | 6.30 | — |
| — | 68.00 | 72.80 | 70.40 | +0.87 | 20.8% | 625 | 20.8% | -0.14 | 5.50 | 4.30 | 6.70 | — |
| — | 63.50 | 68.20 | 65.85 | +0.86 | 20.3% | 630 | 20.3% | -0.15 | 5.85 | 4.90 | 6.80 | — |
| — | 59.00 | 63.80 | 61.40 | +0.85 | 19.7% | 635 | 19.7% | -0.17 | 6.55 | 5.50 | 7.60 | — |
| — | 54.50 | 59.30 | 56.90 | +0.83 | 19.2% | 640 | 19.2% | -0.18 | 7.30 | 5.60 | 9.00 | — |
| — | 50.00 | 54.80 | 52.40 | +0.81 | 18.6% | 645 | 18.6% | -0.20 | 7.70 | 6.60 | 8.80 | — |
| — | 46.00 | 50.70 | 48.35 | +0.79 | 18.1% | 650 | 18.1% | -0.22 | 8.20 | 7.10 | 9.30 | — |
| — | 41.50 | 46.30 | 43.90 | +0.77 | 17.6% | 655 | 17.6% | -0.25 | 8.70 | 8.00 | 9.40 | — |
| — | 37.60 | 42.30 | 39.95 | +0.75 | 17.1% | 660 | 17.1% | -0.27 | 9.95 | 8.80 | 11.10 | — |
| — | 33.50 | 38.30 | 35.90 | +0.72 | 16.6% | 665 | 16.6% | -0.30 | 10.90 | 9.80 | 12.00 | — |
| — | 29.60 | 34.40 | 32.00 | +0.69 | 16.1% | 670 | 16.1% | -0.33 | 11.90 | 11.20 | 12.60 | — |
| — | 26.00 | 30.80 | 28.40 | +0.65 | 15.6% | 675 | 15.6% | -0.36 | 13.15 | 12.00 | 14.30 | — |
| — | 22.70 | 27.50 | 25.10 | +0.61 | 15.1% | 680 | 15.1% | -0.40 | 14.70 | 13.50 | 15.90 | — |
| — | 19.70 | 23.50 | 21.60 | +0.57 | 14.7% | 685 | 14.7% | -0.45 | 16.10 | 15.00 | 17.20 | — |
| — | 17.50 | 19.90 | 18.70 | +0.52 | 14.3% | 690 | 14.3% | -0.49 | 17.85 | 16.80 | 18.90 | — |
| — | 14.50 | 16.90 | 15.70 | +0.48 | 13.9% | 695 | 13.9% | -0.54 | 20.15 | 17.80 | 22.50 | — |
| — | 11.70 | 14.50 | 13.10 | +0.44 | 13.5% | 700 | 13.5% | -0.58 | 22.35 | 20.00 | 24.70 | — |
| — | 9.20 | 11.70 | 10.45 | +0.39 | 13.2% | 705 | 13.2% | -0.63 | 24.90 | 22.50 | 27.30 | — |
| — | 7.10 | 9.90 | 8.50 | +0.34 | 12.8% | 710 | 12.8% | -0.69 | 28.00 | 25.60 | 30.40 | — |
| — | 5.70 | 8.00 | 6.85 | +0.29 | 12.6% | 715 | 12.6% | -0.74 | 31.40 | 29.00 | 33.80 | — |
| — | 4.60 | 5.40 | 5.00 | +0.24 | 12.3% | 720 | 12.3% | -0.78 | 35.00 | 32.60 | 37.40 | — |
| — | 2.65 | 5.00 | 3.83 | +0.20 | 12.1% | 725 | 12.1% | -0.83 | 39.10 | 36.70 | 41.50 | — |
| — | 1.90 | 3.60 | 2.75 | +0.16 | 12.0% | 730 | 12.0% | -0.88 | 43.50 | 41.10 | 45.90 | — |
| — | 0.90 | 4.90 | 2.90 | +0.13 | 11.9% | 735 | 11.9% | -0.93 | 48.40 | 46.00 | 50.80 | — |
| — | 0.35 | 2.75 | 1.55 | +0.11 | 11.8% | 740 | 11.8% | -0.98 | 53.40 | 51.00 | 55.80 | — |
| — | — | 4.80 | — | +0.08 | 11.7% | 745 | 11.7% | -1.00 | 58.40 | 56.00 | 60.80 | — |
| — | 0.05 | 2.80 | 1.43 | +0.07 | 11.7% | 750 | 11.7% | -1.00 | 63.40 | 61.00 | 65.80 | — |
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.