Spot 696.06
· 978 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.68 | 100.82 | 100.25 | +0.77 | 29.7% | 625 | 29.7% | -0.23 | 20.30 | 20.09 | 20.50 | — |
| — | 95.32 | 98.59 | 96.95 | +0.76 | 29.4% | 630 | 29.4% | -0.24 | 21.37 | 21.20 | 21.54 | — |
| — | 92.05 | 93.16 | 92.61 | +0.75 | 29.1% | 635 | 29.1% | -0.26 | 22.52 | 22.31 | 22.74 | — |
| — | 87.80 | 90.91 | 89.36 | +0.74 | 28.8% | 640 | 28.8% | -0.27 | 23.73 | 23.53 | 23.94 | — |
| — | 84.12 | 87.23 | 85.67 | +0.72 | 28.5% | 645 | 28.5% | -0.28 | 24.99 | 24.77 | 25.21 | — |
| — | 80.95 | 82.08 | 81.52 | +0.71 | 28.2% | 650 | 28.2% | -0.30 | 26.31 | 26.10 | 26.52 | — |
| — | 76.97 | 80.14 | 78.56 | +0.70 | 27.9% | 655 | 27.9% | -0.31 | 27.70 | 27.47 | 27.92 | — |
| — | 73.47 | 76.42 | 74.94 | +0.69 | 27.6% | 660 | 27.6% | -0.32 | 29.15 | 28.92 | 29.38 | — |
| — | 70.54 | 73.15 | 71.84 | +0.67 | 27.3% | 665 | 27.3% | -0.34 | 30.68 | 30.44 | 30.92 | — |
| — | 67.12 | 68.21 | 67.67 | +0.66 | 27.1% | 670 | 27.1% | -0.35 | 32.26 | 32.03 | 32.48 | — |
| — | 63.91 | 66.32 | 65.11 | +0.64 | 26.8% | 675 | 26.8% | -0.37 | 33.96 | 33.71 | 34.21 | — |
| — | 60.19 | 63.32 | 61.76 | +0.63 | 26.5% | 680 | 26.5% | -0.39 | 35.72 | 35.46 | 35.97 | — |
| — | 57.05 | 60.19 | 58.62 | +0.61 | 26.3% | 685 | 26.3% | -0.40 | 37.55 | 37.30 | 37.81 | — |
| — | 54.00 | 55.50 | 54.75 | +0.59 | 26.0% | 690 | 26.0% | -0.42 | 39.48 | 39.22 | 39.75 | — |
| — | 51.02 | 52.52 | 51.77 | +0.58 | 25.8% | 695 | 25.8% | -0.44 | 41.49 | 41.23 | 41.76 | — |
| — | 48.62 | 49.63 | 49.12 | +0.56 | 25.5% | 700 | 25.5% | -0.46 | 43.60 | 43.34 | 43.87 | — |
| — | 46.03 | 46.51 | 46.27 | +0.54 | 25.3% | 705 | 25.3% | -0.47 | 45.81 | 45.54 | 46.09 | — |
| — | 43.30 | 43.78 | 43.54 | +0.53 | 25.0% | 710 | 25.0% | -0.49 | 48.12 | 47.84 | 48.39 | — |
| — | 40.67 | 41.15 | 40.91 | +0.51 | 24.8% | 715 | 24.8% | -0.51 | 50.52 | 50.24 | 50.79 | — |
| — | 38.13 | 38.61 | 38.37 | +0.49 | 24.6% | 720 | 24.6% | -0.53 | 53.02 | 52.74 | 53.30 | — |
| — | 35.69 | 36.17 | 35.93 | +0.47 | 24.4% | 725 | 24.4% | -0.55 | 55.62 | 55.34 | 55.91 | — |
| — | 33.34 | 33.82 | 33.58 | +0.45 | 24.2% | 730 | 24.2% | -0.57 | 58.04 | 57.16 | 58.92 | — |
| — | 31.10 | 31.57 | 31.34 | +0.44 | 24.0% | 735 | 24.0% | -0.59 | 60.85 | 59.92 | 61.78 | — |
| — | 28.95 | 29.42 | 29.18 | +0.42 | 23.8% | 740 | 23.8% | -0.61 | 63.77 | 62.79 | 64.76 | — |
| — | 26.90 | 27.36 | 27.13 | +0.40 | 23.6% | 745 | 23.6% | -0.63 | 66.81 | 65.76 | 67.85 | — |
| — | 24.96 | 25.41 | 25.18 | +0.38 | 23.4% | 750 | 23.4% | -0.65 | 69.94 | 68.82 | 71.06 | — |
| — | 23.14 | 23.56 | 23.35 | +0.36 | 23.2% | 755 | 23.2% | -0.67 | 73.20 | 72.01 | 74.40 | — |
| — | 21.41 | 21.81 | 21.61 | +0.34 | 23.0% | 760 | 23.0% | -0.69 | 76.58 | 75.31 | 77.84 | — |
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.