Spot 693.36
· 168 contratti su 3 scadenze
· fonte ibkr
· catturata 29/07 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 83.60 | 88.50 | 86.05 | — | — | 625 | — | — | 10.40 | 8.00 | 12.80 | — |
| — | 79.60 | 84.50 | 82.05 | — | — | 630 | — | — | 11.00 | 8.50 | 13.50 | — |
| — | 75.10 | 80.00 | 77.55 | — | — | 635 | — | — | 11.95 | 9.50 | 14.40 | — |
| — | 71.10 | 76.00 | 73.55 | — | — | 640 | — | — | 12.95 | 10.50 | 15.40 | — |
| — | 67.10 | 72.00 | 69.55 | — | — | 645 | — | — | 13.95 | 11.50 | 16.40 | — |
| — | 63.60 | 68.50 | 66.05 | — | — | 650 | — | — | 14.95 | 12.50 | 17.40 | — |
| — | 59.60 | 64.50 | 62.05 | — | — | 655 | — | — | 15.95 | 13.50 | 18.40 | — |
| — | 55.60 | 60.50 | 58.05 | — | — | 660 | — | — | 17.45 | 15.00 | 19.90 | — |
| — | 52.10 | 57.00 | 54.55 | — | — | 665 | — | — | 18.55 | 16.10 | 21.00 | — |
| — | 48.60 | 53.50 | 51.05 | +0.67 | 19.4% | 670 | 19.4% | -0.34 | 20.00 | 17.50 | 22.50 | — |
| — | 45.10 | 50.00 | 47.55 | +0.65 | 19.2% | 675 | 19.2% | -0.37 | 21.95 | 20.00 | 23.90 | — |
| — | 41.60 | 46.50 | 44.05 | +0.63 | 19.0% | 680 | 19.0% | -0.39 | 23.05 | 20.60 | 25.50 | — |
| — | 38.60 | 43.50 | 41.05 | +0.61 | 18.7% | 685 | 18.7% | -0.41 | 24.95 | 22.50 | 27.40 | — |
| — | 35.10 | 40.00 | 37.55 | +0.58 | 18.5% | 690 | 18.5% | -0.44 | 26.55 | 24.10 | 29.00 | — |
| — | 32.10 | 37.00 | 34.55 | +0.56 | 18.4% | 695 | 18.4% | -0.46 | 28.55 | 26.50 | 30.60 | — |
| — | 29.60 | 34.50 | 32.05 | +0.53 | 18.2% | 700 | — | — | 30.60 | 28.60 | 32.60 | — |
| — | 27.10 | 31.00 | 29.05 | — | — | 705 | 18.0% | -0.52 | 32.95 | 30.50 | 35.40 | — |
| — | 24.10 | 29.00 | 26.55 | +0.48 | 17.8% | 710 | 17.8% | -0.55 | 35.45 | 33.00 | 37.90 | — |
| — | 21.60 | 26.50 | 24.05 | +0.46 | 17.7% | 715 | 17.7% | -0.57 | 37.95 | 35.50 | 40.40 | — |
| — | 19.10 | 24.00 | 21.55 | +0.43 | 17.5% | 720 | 17.5% | -0.60 | 40.95 | 38.50 | 43.40 | — |
| — | 17.10 | 22.00 | 19.55 | +0.41 | 17.4% | 725 | 17.4% | -0.63 | 43.95 | 41.50 | 46.40 | — |
| — | 15.10 | 20.00 | 17.55 | +0.38 | 17.2% | 730 | 17.2% | -0.66 | 46.95 | 44.50 | 49.40 | — |
| — | 13.10 | 18.00 | 15.55 | +0.35 | 17.1% | 735 | 17.1% | -0.69 | 49.95 | 47.50 | 52.40 | — |
| — | 11.60 | 16.50 | 14.05 | +0.33 | 17.0% | 740 | 17.0% | -0.71 | 53.45 | 51.00 | 55.90 | — |
| — | 9.60 | 14.50 | 12.05 | +0.31 | 16.9% | 745 | 16.9% | -0.74 | 57.00 | 54.50 | 59.50 | — |
| — | 8.60 | 13.50 | 11.05 | +0.28 | 16.8% | 750 | 16.8% | -0.76 | 60.95 | 58.50 | 63.40 | — |
| — | 7.10 | 12.00 | 9.55 | +0.26 | 16.7% | 755 | 16.7% | -0.79 | 64.95 | 62.50 | 67.40 | — |
| — | 6.10 | 11.00 | 8.55 | +0.24 | 16.7% | 760 | 16.7% | -0.81 | 68.95 | 66.50 | 71.40 | — |
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.