Spot 687.76
· 168 contratti su 3 scadenze
· fonte ibkr
· catturata 30/07 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.50 | 72.40 | 69.95 | +0.94 | 25.4% | 620 | 25.4% | -0.06 | — | — | 4.20 | — |
| — | 62.50 | 67.50 | 65.00 | +0.93 | 24.8% | 625 | 24.8% | -0.07 | — | — | 4.20 | — |
| — | 58.00 | 62.90 | 60.45 | +0.91 | 24.1% | 630 | 24.1% | -0.09 | 1.40 | 0.35 | 2.45 | — |
| — | 53.00 | 57.90 | 55.45 | +0.90 | 23.4% | 635 | 23.4% | -0.11 | — | — | 4.40 | — |
| — | 48.50 | 53.40 | 50.95 | +0.87 | 22.8% | 640 | 22.8% | -0.13 | 1.55 | 0.10 | 3.00 | — |
| — | 43.80 | 48.40 | 46.10 | — | — | 645 | — | — | — | — | 4.70 | — |
| — | 39.00 | 44.00 | 41.50 | +0.82 | 21.3% | 650 | — | — | 2.48 | 0.05 | 4.90 | — |
| — | 34.60 | 39.50 | 37.05 | — | — | 655 | — | — | 3.00 | 0.50 | 5.50 | — |
| — | 30.40 | 34.80 | 32.60 | — | — | 660 | — | — | 3.70 | 1.50 | 5.90 | — |
| — | 26.20 | 30.50 | 28.35 | +0.71 | 19.3% | 665 | 19.3% | -0.29 | 4.38 | 2.25 | 6.50 | — |
| — | 22.40 | 26.50 | 24.45 | — | — | 670 | 18.7% | -0.34 | 5.40 | 4.10 | 6.70 | — |
| — | 18.20 | 22.50 | 20.35 | — | — | 675 | 18.1% | -0.40 | 6.70 | 4.90 | 8.50 | — |
| — | 14.80 | 18.60 | 16.70 | — | — | 680 | 17.6% | -0.46 | 7.70 | 5.60 | 9.80 | — |
| — | 11.30 | 15.10 | 13.20 | +0.48 | 17.1% | 685 | 17.1% | -0.53 | 9.45 | 7.60 | 11.30 | — |
| — | 8.00 | 12.40 | 10.20 | +0.41 | 16.7% | 690 | — | — | 10.85 | 8.50 | 13.20 | — |
| — | 5.00 | 9.70 | 7.35 | +0.35 | 16.3% | 695 | 16.3% | -0.67 | 13.20 | 11.00 | 15.40 | — |
| — | 3.30 | 6.80 | 5.05 | +0.28 | 16.0% | 700 | 16.0% | -0.73 | 16.25 | 14.40 | 18.10 | — |
| — | 1.80 | 4.80 | 3.30 | +0.23 | 15.8% | 705 | 15.8% | -0.80 | 19.70 | 17.50 | 21.90 | — |
| — | 0.80 | 3.60 | 2.20 | +0.17 | 15.6% | 710 | 15.6% | -0.85 | 23.50 | 21.30 | 25.70 | — |
| — | — | 4.80 | — | +0.13 | 15.5% | 715 | 15.5% | -0.90 | 27.55 | 25.10 | 30.00 | — |
| — | — | 4.80 | — | +0.10 | 15.5% | 720 | 15.5% | -0.94 | 32.45 | 30.00 | 34.90 | — |
| — | — | 2.00 | — | +0.07 | 15.5% | 725 | 15.5% | -0.98 | 37.35 | 35.00 | 39.70 | — |
| — | 0.25 | 0.90 | 0.57 | +0.05 | 15.6% | 730 | 15.6% | -1.00 | 42.25 | 40.00 | 44.50 | — |
| — | — | 1.50 | — | +0.04 | 15.7% | 735 | 15.7% | -1.00 | 47.35 | 45.00 | 49.70 | — |
| — | — | 3.80 | — | +0.02 | 15.9% | 740 | 15.9% | -1.00 | 52.45 | 50.00 | 54.90 | — |
| — | — | 3.80 | — | +0.02 | 16.2% | 745 | 16.2% | -1.00 | 57.45 | 55.00 | 59.90 | — |
| — | 0.10 | 3.70 | 1.90 | +0.01 | 16.5% | 750 | 16.5% | -1.00 | 62.45 | 60.00 | 64.90 | — |
| — | — | 3.70 | — | +0.01 | 16.7% | 755 | 16.7% | -1.00 | 67.45 | 65.00 | 69.90 | — |
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.