Spot 696.91
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 143.00 | 148.00 | 145.50 | +0.93 | 27.3% | 560 | 27.3% | -0.07 | 3.12 | 2.65 | 3.60 | — |
| — | 119.60 | 124.50 | 122.05 | +0.91 | 24.8% | 585 | 24.8% | -0.09 | 4.47 | 2.05 | 6.90 | — |
| — | 96.50 | 101.30 | 98.90 | +0.88 | 22.4% | 610 | 22.4% | -0.13 | 5.95 | 5.30 | 6.60 | — |
| — | 78.50 | 82.70 | 80.60 | +0.84 | 20.6% | 630 | 20.6% | -0.17 | 8.00 | 7.50 | 8.50 | — |
| — | 61.50 | 64.80 | 63.15 | +0.78 | 18.9% | 650 | 18.9% | -0.22 | 10.95 | 9.90 | 12.00 | — |
| — | 49.20 | 51.90 | 50.55 | +0.73 | 17.7% | 665 | 17.7% | -0.28 | 12.60 | 11.40 | 13.80 | — |
| 308 | 37.90 | 42.40 | 40.15 | +0.66 | 16.5% | 680 | 16.5% | -0.36 | 16.95 | 15.70 | 18.20 | 56 |
| — | 34.20 | 36.90 | 35.55 | +0.63 | 16.2% | 685 | 16.2% | -0.38 | 17.65 | 16.80 | 18.50 | — |
| — | 30.90 | 33.40 | 32.15 | +0.60 | 15.8% | 690 | 15.8% | -0.42 | 19.65 | 18.50 | 20.80 | — |
| — | 27.90 | 30.10 | 29.00 | +0.57 | 15.5% | 695 | 15.5% | -0.45 | 21.15 | 20.20 | 22.10 | — |
| — | 24.80 | 26.60 | 25.70 | +0.54 | 15.2% | 700 | 15.2% | -0.48 | 23.00 | 21.70 | 24.30 | — |
| — | 22.00 | 24.00 | 23.00 | +0.51 | 14.8% | 705 | 14.8% | -0.52 | 24.80 | 23.80 | 25.80 | — |
| — | 18.60 | 20.90 | 19.75 | +0.47 | 14.5% | 710 | 14.5% | -0.56 | 27.10 | 25.80 | 28.40 | — |
| — | 16.30 | 18.30 | 17.30 | +0.44 | 14.2% | 715 | 14.2% | -0.61 | 29.60 | 28.20 | 31.00 | — |
| — | 13.50 | 15.60 | 14.55 | +0.40 | 14.0% | 720 | 14.0% | -0.65 | 31.85 | 29.90 | 33.80 | — |
| — | 7.40 | 10.00 | 8.70 | +0.29 | 13.2% | 735 | 13.2% | -0.79 | 43.00 | 41.50 | 44.50 | — |
| — | 3.30 | 5.70 | 4.50 | +0.19 | 12.7% | 750 | 12.7% | -0.91 | 54.80 | 52.60 | 57.00 | — |
| — | 2.15 | 3.10 | 2.62 | +0.12 | 12.3% | 765 | 12.3% | -0.98 | 69.55 | 67.60 | 71.50 | — |
| — | 0.70 | 1.60 | 1.15 | +0.06 | 12.1% | 785 | 12.1% | -1.00 | 89.00 | 86.60 | 91.40 | — |
| — | — | — | — | +0.02 | 12.3% | 810 | 12.3% | -1.00 | — | — | — | — |
| — | — | — | — | +0.01 | 12.9% | 835 | 12.9% | -1.00 | — | — | — | — |
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.