Spot 699.34
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.10 | 73.00 | 71.55 | +0.94 | 24.0% | 630 | 24.0% | -0.06 | 1.52 | 1.25 | 1.80 | — |
| — | 65.20 | 68.60 | 66.90 | +0.93 | 23.1% | 635 | 23.1% | -0.07 | 1.52 | 0.80 | 2.25 | — |
| — | 60.30 | 63.80 | 62.05 | +0.92 | 22.3% | 640 | 22.3% | -0.08 | 1.82 | 1.60 | 2.05 | — |
| — | 55.70 | 59.20 | 57.45 | +0.91 | 21.5% | 645 | 21.5% | -0.09 | 2.02 | 1.80 | 2.25 | — |
| — | 50.90 | 54.50 | 52.70 | +0.90 | 20.7% | 650 | 20.7% | -0.10 | 2.35 | 2.10 | 2.60 | — |
| — | 46.30 | 49.20 | 47.75 | +0.88 | 19.9% | 655 | 19.9% | -0.12 | 2.58 | 2.30 | 2.85 | — |
| — | 41.80 | 45.10 | 43.45 | +0.86 | 19.1% | 660 | 19.1% | -0.14 | 3.33 | 2.85 | 3.80 | — |
| — | 37.50 | 40.60 | 39.05 | +0.84 | 18.4% | 665 | 18.4% | -0.16 | 3.50 | 3.20 | 3.80 | — |
| — | 33.20 | 35.60 | 34.40 | +0.81 | 17.6% | 670 | 17.6% | -0.19 | 4.10 | 3.50 | 4.70 | — |
| — | 28.50 | 32.10 | 30.30 | +0.78 | 16.8% | 675 | 16.8% | -0.22 | 4.70 | 4.30 | 5.10 | — |
| — | 24.50 | 27.40 | 25.95 | +0.74 | 16.0% | 680 | 16.0% | -0.26 | 5.30 | 5.00 | 5.60 | — |
| — | 20.50 | 23.20 | 21.85 | +0.70 | 15.3% | 685 | 15.3% | -0.31 | 6.35 | 5.90 | 6.80 | — |
| — | 16.90 | 19.30 | 18.10 | +0.65 | 14.6% | 690 | 14.6% | -0.36 | 7.75 | 7.40 | 8.10 | — |
| — | 13.20 | 15.70 | 14.45 | +0.59 | 13.9% | 695 | 13.9% | -0.42 | 9.20 | 8.50 | 9.90 | — |
| — | 10.40 | 12.60 | 11.50 | +0.52 | 13.2% | 700 | 13.2% | -0.50 | 10.75 | 9.80 | 11.70 | — |
| — | 7.30 | 9.40 | 8.35 | +0.44 | 12.7% | 705 | 12.7% | -0.58 | 12.95 | 12.20 | 13.70 | — |
| — | 5.30 | 6.20 | 5.75 | +0.36 | 12.1% | 710 | 12.1% | -0.66 | 15.85 | 14.90 | 16.80 | — |
| — | 3.80 | 4.30 | 4.05 | +0.28 | 11.7% | 715 | 11.7% | -0.74 | 19.40 | 18.10 | 20.70 | — |
| — | 2.50 | 3.10 | 2.80 | +0.21 | 11.3% | 720 | 11.3% | -0.82 | 22.90 | 21.80 | 24.00 | — |
| — | 1.55 | 1.80 | 1.68 | +0.15 | 11.0% | 725 | 11.0% | -0.88 | 27.30 | 26.00 | 28.60 | — |
| — | 0.80 | 1.20 | 1.00 | +0.10 | 10.8% | 730 | 10.8% | -0.93 | 31.55 | 30.10 | 33.00 | — |
| — | 0.60 | 0.70 | 0.65 | +0.06 | 10.6% | 735 | 10.6% | -0.96 | 36.80 | 35.30 | 38.30 | — |
| — | 0.30 | 0.65 | 0.47 | +0.04 | 10.5% | 740 | 10.5% | -0.98 | 41.25 | 39.40 | 43.10 | — |
| — | 0.20 | 0.40 | 0.30 | +0.02 | 10.4% | 745 | 10.4% | -0.99 | 46.35 | 44.70 | 48.00 | — |
| — | — | 0.50 | — | +0.01 | 10.4% | 750 | 10.4% | -1.00 | 51.15 | 49.30 | 53.00 | — |
| — | — | 0.50 | — | +0.01 | 10.5% | 755 | 10.5% | -1.00 | 56.35 | 55.00 | 57.70 | — |
| — | — | 2.20 | — | +0.00 | 10.6% | 760 | 10.6% | -1.00 | 61.25 | 59.00 | 63.50 | — |
| — | — | 3.60 | — | +0.00 | 10.7% | 765 | 10.7% | -1.00 | 66.15 | 64.00 | 68.30 | — |
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.