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 | |
| — | 84.20 | 88.90 | 86.55 | +0.82 | 20.9% | 620 | 20.9% | -0.19 | 11.25 | 10.50 | 12.00 | — |
| — | 80.00 | 84.80 | 82.40 | +0.80 | 20.5% | 625 | 20.5% | -0.20 | 12.10 | 10.80 | 13.40 | — |
| — | 75.70 | 80.40 | 78.05 | +0.79 | 20.1% | 630 | 20.1% | -0.21 | 12.90 | 11.50 | 14.30 | — |
| — | 71.50 | 76.30 | 73.90 | +0.78 | 19.8% | 635 | 19.8% | -0.23 | 13.60 | 12.30 | 14.90 | — |
| — | 67.50 | 72.30 | 69.90 | +0.77 | 19.4% | 640 | 19.4% | -0.24 | 14.50 | 13.30 | 15.70 | — |
| — | 63.50 | 68.30 | 65.90 | +0.75 | 19.0% | 645 | 19.0% | -0.26 | 15.40 | 14.20 | 16.60 | — |
| — | 59.50 | 64.20 | 61.85 | +0.73 | 18.6% | 650 | 18.6% | -0.28 | 16.35 | 15.10 | 17.60 | — |
| — | 55.50 | 60.30 | 57.90 | +0.72 | 18.3% | 655 | 18.3% | -0.29 | 17.30 | 16.00 | 18.60 | — |
| — | 52.10 | 56.50 | 54.30 | +0.70 | 17.9% | 660 | 17.9% | -0.31 | 18.30 | 16.90 | 19.70 | — |
| — | 48.00 | 52.80 | 50.40 | +0.68 | 17.5% | 665 | 17.5% | -0.34 | 19.00 | 16.60 | 21.40 | — |
| — | 44.10 | 48.90 | 46.50 | +0.66 | 17.2% | 670 | 17.2% | -0.36 | 20.90 | 19.30 | 22.50 | — |
| — | 40.60 | 45.40 | 43.00 | +0.64 | 16.8% | 675 | 16.8% | -0.38 | 21.80 | 19.60 | 24.00 | — |
| — | 37.00 | 41.00 | 39.00 | +0.61 | 16.5% | 680 | 16.5% | -0.41 | 23.50 | 22.30 | 24.70 | — |
| — | 34.30 | 38.10 | 36.20 | +0.58 | 16.2% | 685 | 16.2% | -0.44 | 25.05 | 23.90 | 26.20 | — |
| — | 32.00 | 34.60 | 33.30 | +0.56 | 15.9% | 690 | 15.9% | -0.46 | 26.70 | 25.60 | 27.80 | — |
| — | 28.80 | 31.90 | 30.35 | +0.54 | 15.6% | 695 | 15.6% | -0.49 | 28.45 | 27.30 | 29.60 | — |
| — | 25.70 | 28.20 | 26.95 | +0.50 | 15.3% | 700 | 15.3% | -0.53 | 30.65 | 29.20 | 32.10 | — |
| — | 22.70 | 25.60 | 24.15 | +0.48 | 15.0% | 705 | 15.0% | -0.56 | 32.85 | 30.50 | 35.20 | — |
| — | 19.90 | 22.60 | 21.25 | +0.45 | 14.7% | 710 | 14.7% | -0.59 | 35.40 | 33.00 | 37.80 | — |
| — | 17.30 | 20.40 | 18.85 | +0.42 | 14.4% | 715 | 14.4% | -0.63 | 38.10 | 35.70 | 40.50 | — |
| — | 14.90 | 18.00 | 16.45 | +0.38 | 14.2% | 720 | 14.2% | -0.66 | 41.20 | 38.90 | 43.50 | — |
| — | 12.70 | 15.80 | 14.25 | +0.36 | 13.9% | 725 | 13.9% | -0.70 | 44.00 | 41.60 | 46.40 | — |
| — | 10.60 | 14.00 | 12.30 | +0.33 | 13.7% | 730 | 13.7% | -0.73 | 47.65 | 45.30 | 50.00 | — |
| — | 9.00 | 12.20 | 10.60 | +0.30 | 13.5% | 735 | 13.5% | -0.77 | 51.10 | 48.70 | 53.50 | — |
| — | 7.50 | 10.60 | 9.05 | +0.27 | 13.3% | 740 | 13.3% | -0.80 | 55.00 | 52.60 | 57.40 | — |
| — | 6.00 | 8.90 | 7.45 | +0.24 | 13.1% | 745 | 13.1% | -0.84 | 59.10 | 56.70 | 61.50 | — |
| — | 5.30 | 7.50 | 6.40 | +0.22 | 12.9% | 750 | 12.9% | -0.88 | 63.50 | 61.10 | 65.90 | — |
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.