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 | |
| — | 67.00 | 71.40 | 69.20 | +0.96 | 24.2% | 630 | 24.2% | -0.05 | 1.52 | 1.15 | 1.90 | — |
| — | 62.50 | 67.00 | 64.75 | +0.95 | 23.5% | 635 | 23.5% | -0.06 | 1.85 | 1.00 | 2.70 | — |
| — | 57.50 | 61.90 | 59.70 | +0.94 | 22.8% | 640 | 22.8% | -0.07 | 1.90 | 1.60 | 2.20 | — |
| — | 52.50 | 57.30 | 54.90 | +0.93 | 22.0% | 645 | 22.0% | -0.08 | 2.10 | 1.75 | 2.45 | — |
| — | 48.00 | 52.30 | 50.15 | +0.92 | 21.3% | 650 | 21.3% | -0.09 | 2.60 | 2.00 | 3.20 | — |
| — | 43.50 | 47.80 | 45.65 | +0.91 | 20.5% | 655 | 20.5% | -0.11 | 2.50 | 1.90 | 3.10 | — |
| — | 39.00 | 43.30 | 41.15 | +0.89 | 19.7% | 660 | 19.7% | -0.12 | 3.45 | 3.10 | 3.80 | — |
| — | 34.80 | 39.00 | 36.90 | +0.87 | 18.9% | 665 | 18.9% | -0.15 | 4.10 | 3.50 | 4.70 | — |
| — | 32.00 | 36.60 | 34.30 | +0.86 | 18.6% | 667.5 | 18.6% | -0.16 | 4.10 | 3.50 | 4.70 | — |
| — | 30.00 | 34.70 | 32.35 | +0.84 | 18.2% | 670 | 18.2% | -0.17 | 4.30 | 3.70 | 4.90 | — |
| — | 28.20 | 31.80 | 30.00 | +0.83 | 17.8% | 672.5 | 17.8% | -0.19 | 4.85 | 4.10 | 5.60 | — |
| — | 25.50 | 29.80 | 27.65 | +0.81 | 17.4% | 675 | 17.4% | -0.21 | 5.15 | 4.60 | 5.70 | — |
| — | 23.50 | 28.30 | 25.90 | +0.79 | 17.0% | 677.5 | 17.0% | -0.22 | 5.70 | 4.70 | 6.70 | — |
| — | 21.50 | 26.00 | 23.75 | +0.77 | 16.6% | 680 | 16.6% | -0.24 | 6.00 | 5.40 | 6.60 | — |
| — | 19.50 | 24.30 | 21.90 | +0.75 | 16.2% | 682.5 | 16.2% | -0.27 | 6.55 | 5.60 | 7.50 | — |
| — | 17.50 | 22.30 | 19.90 | +0.73 | 15.9% | 685 | 15.9% | -0.29 | 7.05 | 6.10 | 8.00 | — |
| — | 16.00 | 20.80 | 18.40 | +0.70 | 15.5% | 687.5 | 15.5% | -0.32 | 7.80 | 7.00 | 8.60 | — |
| — | 14.00 | 18.80 | 16.40 | +0.67 | 15.1% | 690 | 15.1% | -0.35 | 8.55 | 7.70 | 9.40 | — |
| — | 12.00 | 16.80 | 14.40 | +0.64 | 14.8% | 692.5 | 14.8% | -0.38 | 9.15 | 8.10 | 10.20 | — |
| — | 11.80 | 14.00 | 12.90 | +0.61 | 14.5% | 695 | 14.5% | -0.41 | 10.00 | 9.30 | 10.70 | — |
| — | 10.50 | 12.10 | 11.30 | +0.57 | 14.1% | 697.5 | 14.1% | -0.45 | 11.50 | 9.80 | 13.20 | — |
| — | 8.30 | 11.60 | 9.95 | +0.54 | 13.8% | 700 | 13.8% | -0.48 | 12.00 | 11.00 | 13.00 | — |
| — | 7.00 | 10.20 | 8.60 | +0.50 | 13.5% | 702.5 | 13.5% | -0.52 | 14.15 | 12.30 | 16.00 | — |
| — | 6.70 | 7.80 | 7.25 | +0.46 | 13.2% | 705 | 13.2% | -0.56 | 14.80 | 12.60 | 17.00 | — |
| — | 5.40 | 6.90 | 6.15 | +0.42 | 12.9% | 707.5 | 12.9% | -0.60 | 16.05 | 14.80 | 17.30 | — |
| — | 4.20 | 6.90 | 5.55 | +0.37 | 12.6% | 710 | 12.6% | -0.64 | 17.15 | 15.00 | 19.30 | — |
| — | 2.40 | 4.40 | 3.40 | +0.34 | 12.4% | 712.5 | 12.4% | -0.68 | 19.00 | 16.60 | 21.40 | — |
| — | 2.95 | 3.60 | 3.27 | +0.30 | 12.1% | 715 | 12.1% | -0.72 | 21.00 | 18.60 | 23.40 | — |
| — | 2.10 | 3.10 | 2.60 | +0.26 | 11.9% | 717.5 | 11.9% | -0.76 | 23.00 | 20.60 | 25.40 | — |
| — | 1.60 | 2.65 | 2.12 | +0.22 | 11.7% | 720 | 11.7% | -0.80 | 25.10 | 22.70 | 27.50 | — |
| — | 0.50 | 2.10 | 1.30 | +0.19 | 11.5% | 722.5 | 11.5% | -0.83 | 27.00 | 24.60 | 29.40 | — |
| — | 1.00 | 1.75 | 1.38 | +0.16 | 11.3% | 725 | 11.3% | -0.86 | 29.00 | 26.60 | 31.40 | — |
| — | 0.70 | 1.20 | 0.95 | +0.13 | 11.2% | 727.5 | 11.2% | -0.89 | 31.50 | 29.10 | 33.90 | — |
| — | 0.05 | 1.10 | 0.57 | +0.11 | 11.1% | 730 | 11.1% | -0.91 | 33.50 | 31.10 | 35.90 | — |
| — | 0.30 | 0.95 | 0.62 | +0.09 | 10.9% | 732.5 | 10.9% | -0.93 | 36.00 | 33.60 | 38.40 | — |
| — | 0.05 | 0.80 | 0.42 | +0.07 | 10.9% | 735 | 10.9% | -0.94 | 38.50 | 36.10 | 40.90 | — |
| — | 0.10 | 0.75 | 0.42 | +0.06 | 10.8% | 737.5 | 10.8% | -0.96 | 41.00 | 38.60 | 43.40 | — |
| — | — | 0.65 | — | +0.04 | 10.7% | 740 | 10.7% | -0.97 | 43.00 | 40.60 | 45.40 | — |
| — | — | 1.40 | — | +0.03 | 10.7% | 745 | 10.7% | -0.98 | 48.00 | 45.60 | 50.40 | — |
| — | — | 2.25 | — | +0.02 | 10.8% | 750 | 10.8% | -0.99 | 53.30 | 51.10 | 55.50 | — |
| — | — | 2.20 | — | +0.01 | 11.0% | 755 | 11.0% | -0.99 | 58.30 | 56.10 | 60.50 | — |
| — | — | 4.80 | — | +0.01 | 11.3% | 760 | 11.3% | -1.00 | 63.15 | 60.80 | 65.50 | — |
| — | — | 4.80 | — | +0.00 | 11.8% | 765 | 11.8% | -1.00 | 68.15 | 65.80 | 70.50 | — |
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.