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 | |
| — | 66.20 | 69.20 | 67.70 | +0.99 | 32.9% | 630 | 32.9% | -0.01 | 0.28 | 0.15 | 0.40 | — |
| — | 61.50 | 64.40 | 62.95 | +0.98 | 31.7% | 635 | 31.7% | -0.02 | 0.40 | 0.05 | 0.75 | — |
| — | 56.00 | 60.10 | 58.05 | +0.98 | 30.5% | 640 | 30.5% | -0.02 | 0.45 | 0.20 | 0.70 | — |
| — | 51.80 | 54.40 | 53.10 | +0.97 | 29.3% | 645 | 29.3% | -0.03 | 0.42 | 0.10 | 0.75 | — |
| — | 46.50 | 49.90 | 48.20 | +0.97 | 28.1% | 650 | 28.1% | -0.03 | 0.50 | 0.25 | 0.75 | — |
| — | — | — | — | — | — | 652.5 | — | — | — | — | — | — |
| — | 41.60 | 44.20 | 42.90 | +0.96 | 26.9% | 655 | 26.9% | -0.04 | 0.65 | 0.30 | 1.00 | — |
| — | — | — | — | — | — | 657.5 | — | — | — | — | — | — |
| — | 37.00 | 39.50 | 38.25 | +0.95 | 25.6% | 660 | 25.6% | -0.05 | 0.65 | 0.45 | 0.85 | — |
| — | — | — | — | — | — | 662.5 | — | — | — | — | — | — |
| — | 32.00 | 34.70 | 33.35 | +0.94 | 24.3% | 665 | 24.3% | -0.06 | 0.75 | 0.40 | 1.10 | — |
| — | — | — | — | — | — | 667.5 | — | — | — | — | — | — |
| — | 27.80 | 29.80 | 28.80 | +0.93 | 23.0% | 670 | 23.0% | -0.07 | 1.00 | 0.65 | 1.35 | — |
| — | — | — | — | — | — | 672.5 | — | — | — | — | — | — |
| — | 23.20 | 25.60 | 24.40 | +0.90 | 21.6% | 675 | 21.6% | -0.10 | 1.50 | 1.20 | 1.80 | — |
| — | — | — | — | — | — | 677.5 | — | — | — | — | — | — |
| — | 18.30 | 20.90 | 19.60 | +0.87 | 20.2% | 680 | 20.2% | -0.13 | 2.15 | 1.90 | 2.40 | — |
| — | 16.50 | 18.60 | 17.55 | +0.85 | 19.4% | 682.5 | 19.4% | -0.15 | 2.50 | 2.15 | 2.85 | — |
| — | 14.10 | 17.20 | 15.65 | +0.82 | 18.6% | 685 | 18.6% | -0.18 | 2.95 | 2.50 | 3.40 | — |
| — | 11.80 | 14.70 | 13.25 | +0.79 | 17.9% | 687.5 | 17.9% | -0.21 | 2.92 | 2.25 | 3.60 | — |
| — | 11.00 | 13.30 | 12.15 | +0.75 | 17.1% | 690 | 17.1% | -0.25 | 3.90 | 3.40 | 4.40 | — |
| — | 8.90 | 11.60 | 10.25 | +0.71 | 16.3% | 692.5 | 16.3% | -0.29 | 4.35 | 3.70 | 5.00 | — |
| — | 7.40 | 8.60 | 8.00 | +0.66 | 15.5% | 695 | 15.5% | -0.35 | 5.10 | 4.40 | 5.80 | — |
| — | 5.40 | 7.60 | 6.50 | +0.61 | 14.8% | 697.5 | 14.8% | -0.40 | 6.15 | 5.30 | 7.00 | — |
| — | 4.70 | 5.40 | 5.05 | +0.54 | 14.2% | 700 | 14.2% | -0.46 | 7.75 | 6.20 | 9.30 | — |
| — | 3.50 | 4.30 | 3.90 | +0.48 | 13.6% | 702.5 | 13.6% | -0.53 | 9.30 | 7.80 | 10.80 | — |
| — | 2.20 | 3.10 | 2.65 | +0.41 | 13.2% | 705 | 13.2% | -0.60 | 10.20 | 8.50 | 11.90 | — |
| — | 1.40 | 2.40 | 1.90 | +0.33 | 12.8% | 707.5 | 12.8% | -0.68 | 11.85 | 10.40 | 13.30 | — |
| — | 1.20 | 1.50 | 1.35 | +0.26 | 12.4% | 710 | 12.4% | -0.75 | 13.80 | 12.10 | 15.50 | — |
| — | 0.55 | 1.05 | 0.80 | +0.20 | 12.0% | 712.5 | 12.0% | -0.82 | 16.05 | 14.30 | 17.80 | — |
| — | 0.40 | 0.55 | 0.47 | +0.15 | 11.7% | 715 | 11.7% | -0.88 | 18.00 | 16.00 | 20.00 | — |
| — | 0.25 | 0.45 | 0.35 | +0.11 | 11.6% | 717.5 | 11.6% | -0.92 | 20.40 | 18.30 | 22.50 | — |
| — | 0.15 | 0.30 | 0.23 | +0.07 | 11.6% | 720 | 11.6% | -0.96 | 22.90 | 20.80 | 25.00 | — |
| — | 0.05 | 0.35 | 0.20 | +0.05 | 12.0% | 722.5 | 12.0% | -0.99 | 25.65 | 24.50 | 26.80 | — |
| — | 0.05 | 0.30 | 0.17 | +0.04 | 12.5% | 725 | 12.5% | -1.00 | 27.90 | 25.80 | 30.00 | — |
| — | — | 1.15 | — | +0.02 | 12.9% | 727.5 | 12.9% | -1.00 | 31.00 | 29.50 | 32.50 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 13.2% | 730 | 13.2% | -1.00 | 32.90 | 30.80 | 35.00 | — |
| — | — | — | — | — | — | 732.5 | — | — | — | — | — | — |
| — | — | 1.00 | — | +0.01 | 13.0% | 735 | 13.0% | -1.00 | 37.80 | 35.60 | 40.00 | — |
| — | — | 0.50 | — | +0.00 | 12.5% | 740 | 12.5% | -1.00 | 42.75 | 40.50 | 45.00 | — |
| — | — | 4.80 | — | +0.00 | 12.2% | 745 | 12.2% | -1.00 | 47.80 | 45.60 | 50.00 | — |
| — | — | 4.80 | — | +0.00 | 12.1% | 750 | 12.1% | -1.00 | 52.80 | 50.60 | 55.00 | — |
| — | — | 4.80 | — | +0.00 | 12.0% | 755 | 12.0% | -1.00 | 57.75 | 55.50 | 60.00 | — |
| — | — | 4.80 | — | +0.00 | 11.7% | 760 | 11.7% | -1.00 | 62.75 | 60.50 | 65.00 | — |
| — | — | 4.80 | — | +0.00 | 11.3% | 765 | 11.3% | -1.00 | 67.75 | 65.50 | 70.00 | — |
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.