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 | |
| — | 71.00 | 75.90 | 73.45 | +0.89 | 22.8% | 620 | 22.8% | -0.12 | 3.05 | 0.60 | 5.50 | — |
| — | 66.50 | 71.00 | 68.75 | +0.87 | 22.3% | 625 | — | — | 3.45 | 1.00 | 5.90 | — |
| — | 61.60 | 66.50 | 64.05 | — | — | 630 | — | — | 3.70 | 1.40 | 6.00 | — |
| — | 57.10 | 62.00 | 59.55 | — | — | 635 | — | — | 4.50 | 2.60 | 6.40 | — |
| — | 52.60 | 57.50 | 55.05 | — | — | 640 | — | — | 4.72 | 2.45 | 7.00 | — |
| — | 48.60 | 53.50 | 51.05 | — | — | 645 | — | — | 5.65 | 3.30 | 8.00 | — |
| — | 44.10 | 49.00 | 46.55 | — | — | 650 | — | — | 6.15 | 3.80 | 8.50 | — |
| — | 40.20 | 44.50 | 42.35 | — | — | 655 | — | — | 7.45 | 5.40 | 9.50 | — |
| — | 36.10 | 40.50 | 38.30 | — | — | 660 | — | — | 8.20 | 5.90 | 10.50 | — |
| — | 32.10 | 37.00 | 34.55 | — | — | 665 | — | — | 9.30 | 7.10 | 11.50 | — |
| — | 28.10 | 33.00 | 30.55 | — | — | 670 | 18.2% | -0.37 | 10.70 | 8.90 | 12.50 | — |
| — | 25.10 | 29.00 | 27.05 | +0.60 | 17.9% | 675 | 17.9% | -0.41 | 12.00 | 10.00 | 14.00 | — |
| — | 21.60 | 26.00 | 23.80 | +0.56 | 17.5% | 680 | 17.5% | -0.46 | 13.40 | 11.30 | 15.50 | — |
| — | 18.20 | 22.50 | 20.35 | +0.51 | 17.3% | 685 | 17.3% | -0.50 | 15.15 | 12.80 | 17.50 | — |
| — | 14.60 | 19.50 | 17.05 | +0.47 | 17.0% | 690 | 17.0% | -0.55 | 17.05 | 14.60 | 19.50 | — |
| — | 12.00 | 16.90 | 14.45 | +0.42 | 16.8% | 695 | 16.8% | -0.59 | 19.05 | 16.60 | 21.50 | — |
| — | 9.50 | 14.00 | 11.75 | +0.38 | 16.6% | 700 | 16.6% | -0.64 | 21.65 | 19.50 | 23.80 | — |
| — | 7.20 | 11.40 | 9.30 | +0.34 | 16.4% | 705 | 16.4% | -0.69 | 24.30 | 22.10 | 26.50 | — |
| — | 5.80 | 9.60 | 7.70 | +0.29 | 16.3% | 710 | 16.3% | -0.73 | 27.15 | 25.00 | 29.30 | — |
| — | 4.20 | 7.50 | 5.85 | +0.25 | 16.2% | 715 | 16.2% | -0.78 | 30.95 | 28.50 | 33.40 | — |
| — | 2.00 | 6.90 | 4.45 | +0.22 | 16.1% | 720 | 16.1% | -0.81 | 34.55 | 32.10 | 37.00 | — |
| — | 1.00 | 5.90 | 3.45 | +0.19 | 16.1% | 725 | 16.1% | -0.85 | 38.55 | 36.10 | 41.00 | — |
| — | 0.35 | 4.60 | 2.48 | — | — | 730 | 16.1% | -0.89 | 42.95 | 40.60 | 45.30 | — |
| — | — | 4.10 | — | +0.13 | 16.1% | 735 | 16.1% | -0.92 | 47.40 | 45.00 | 49.80 | — |
| — | — | 4.40 | — | +0.11 | 16.2% | 740 | 16.2% | -0.95 | 52.45 | 50.00 | 54.90 | — |
| — | — | 4.80 | — | — | — | 745 | — | — | 57.45 | 55.00 | 59.90 | — |
| — | 0.05 | 4.80 | 2.42 | — | — | 750 | 16.4% | -0.99 | 62.45 | 60.00 | 64.90 | — |
| — | — | 4.80 | — | +0.06 | 16.6% | 755 | 16.6% | -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.