Spot 697.35
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.70 | 69.20 | 67.45 | +1.00 | 59.4% | 630 | 59.4% | -0.00 | — | — | 0.80 | — |
| — | 60.60 | 63.80 | 62.20 | +1.00 | 56.6% | 635 | 56.6% | -0.00 | — | — | 1.15 | — |
| — | 55.00 | 59.20 | 57.10 | +1.00 | 53.8% | 640 | 53.8% | -0.00 | — | — | 1.15 | — |
| — | 50.70 | 53.80 | 52.25 | +1.00 | 50.8% | 645 | 50.8% | -0.00 | — | — | 0.95 | — |
| — | 45.70 | 48.30 | 47.00 | +1.00 | 47.7% | 650 | 47.7% | -0.00 | — | — | 0.05 | — |
| — | 40.00 | 44.20 | 42.10 | +1.00 | 44.7% | 655 | 44.7% | -0.00 | — | — | 0.50 | — |
| — | 37.50 | 41.90 | 39.70 | +1.00 | 43.2% | 657.5 | 43.2% | -0.00 | — | — | 0.80 | — |
| — | 35.70 | 38.50 | 37.10 | +1.00 | 41.7% | 660 | 41.7% | -0.00 | — | — | 0.35 | — |
| — | 33.10 | 36.30 | 34.70 | +1.00 | 40.2% | 662.5 | 40.2% | -0.00 | — | — | 1.20 | — |
| — | 30.00 | 34.10 | 32.05 | +1.00 | 38.7% | 665 | 38.7% | -0.00 | — | — | 1.20 | — |
| — | 27.50 | 31.50 | 29.50 | +0.99 | 37.2% | 667.5 | 37.2% | -0.01 | — | — | 0.95 | — |
| — | 25.20 | 29.00 | 27.10 | +0.99 | 35.7% | 670 | 35.7% | -0.01 | — | — | 0.45 | — |
| — | 23.30 | 25.70 | 24.50 | +0.99 | 34.2% | 672.5 | 34.2% | -0.01 | — | — | 0.55 | — |
| — | 20.00 | 24.40 | 22.20 | +0.98 | 32.8% | 675 | 32.8% | -0.02 | — | — | 0.45 | — |
| — | 18.30 | 21.40 | 19.85 | +0.98 | 31.3% | 677.5 | 31.3% | -0.02 | — | — | 0.65 | — |
| — | 15.00 | 19.50 | 17.25 | +0.97 | 29.8% | 680 | 29.8% | -0.03 | — | — | 0.25 | — |
| — | 13.40 | 16.50 | 14.95 | +0.95 | 28.2% | 682.5 | 28.2% | -0.05 | 0.23 | 0.10 | 0.35 | — |
| — | 10.50 | 14.60 | 12.55 | +0.94 | 26.8% | 685 | 26.8% | -0.06 | 0.53 | 0.10 | 0.95 | — |
| — | 8.70 | 12.00 | 10.35 | +0.91 | 25.4% | 687.5 | 25.4% | -0.09 | 0.55 | 0.05 | 1.05 | — |
| — | 6.60 | 9.80 | 8.20 | +0.87 | 24.1% | 690 | 24.1% | -0.13 | 0.90 | 0.80 | 1.00 | — |
| — | 4.50 | 7.80 | 6.15 | +0.82 | 22.8% | 692.5 | 22.8% | -0.18 | 1.35 | 1.10 | 1.60 | — |
| — | 3.00 | 5.50 | 4.25 | +0.75 | 21.5% | 695 | 21.5% | -0.25 | 2.15 | 1.85 | 2.45 | — |
| — | 2.10 | 3.10 | 2.60 | +0.66 | 20.2% | 697.5 | 20.2% | -0.34 | 2.88 | 1.85 | 3.90 | — |
| — | 1.35 | 1.80 | 1.57 | +0.55 | 19.0% | 700 | 19.0% | -0.45 | 3.98 | 2.75 | 5.20 | — |
| — | 0.40 | 0.80 | 0.60 | +0.43 | 18.1% | 702.5 | 18.1% | -0.58 | 6.40 | 5.00 | 7.80 | — |
| — | 0.10 | 0.40 | 0.25 | +0.30 | 17.5% | 705 | 17.5% | -0.70 | 8.75 | 7.10 | 10.40 | — |
| — | 0.10 | 0.15 | 0.12 | +0.19 | 17.2% | 707.5 | 17.2% | -0.82 | 10.60 | 9.20 | 12.00 | — |
| — | 0.05 | 0.10 | 0.07 | +0.11 | 17.0% | 710 | 17.0% | -0.90 | 13.50 | 12.20 | 14.80 | — |
| — | — | 0.10 | — | +0.05 | 16.8% | 712.5 | 16.8% | -0.96 | 15.45 | 13.80 | 17.10 | — |
| — | — | 0.10 | — | +0.02 | 16.5% | 715 | 16.5% | -0.99 | 18.45 | 17.10 | 19.80 | — |
| — | — | 0.30 | — | +0.01 | 16.3% | 717.5 | 16.3% | -1.00 | 20.45 | 18.40 | 22.50 | — |
| — | — | 0.20 | — | +0.00 | 16.2% | 720 | 16.2% | -1.00 | 23.15 | 21.30 | 25.00 | — |
| — | — | 0.05 | — | +0.00 | 16.2% | 722.5 | 16.2% | -1.00 | 25.50 | 23.50 | 27.50 | — |
| — | — | 0.50 | — | +0.00 | 16.4% | 725 | 16.4% | -1.00 | 28.55 | 27.10 | 30.00 | — |
| — | — | 1.00 | — | +0.00 | 16.6% | 727.5 | 16.6% | -1.00 | 30.45 | 28.40 | 32.50 | — |
| — | — | 0.95 | — | +0.00 | 17.0% | 730 | 17.0% | -1.00 | 32.75 | 30.50 | 35.00 | — |
| — | — | 0.30 | — | +0.00 | 17.5% | 732.5 | 17.5% | -1.00 | 35.30 | 33.10 | 37.50 | — |
| — | — | 0.05 | — | +0.00 | 18.3% | 735 | 18.3% | -1.00 | 37.75 | 35.50 | 40.00 | — |
| — | — | 1.05 | — | +0.00 | 19.2% | 737.5 | 19.2% | -1.00 | 40.80 | 39.60 | 42.00 | — |
| — | — | 0.05 | — | +0.00 | 20.3% | 740 | 20.3% | -1.00 | 43.55 | 42.10 | 45.00 | — |
| — | — | 1.15 | — | +0.00 | 23.1% | 745 | 23.1% | -1.00 | 47.85 | 45.70 | 50.00 | — |
| — | — | 1.20 | — | +0.00 | 26.8% | 750 | 26.8% | -1.00 | 52.80 | 50.60 | 55.00 | 0 |
| 6 | — | 1.15 | — | +0.00 | 31.4% | 755 | 31.4% | -1.00 | 57.75 | 55.50 | 60.00 | 0 |
| — | — | 1.15 | — | +0.00 | 37.0% | 760 | 37.0% | -1.00 | 62.80 | 60.60 | 65.00 | — |
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.