Spot 682.05
· 944 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 94.34 | 95.80 | 95.07 | +0.77 | 29.1% | 615 | 29.1% | -0.23 | 18.45 | 18.14 | 18.75 | — |
| — | 90.66 | 91.78 | 91.22 | +0.76 | 28.8% | 620 | 28.8% | -0.25 | 19.43 | 19.21 | 19.66 | — |
| — | 86.45 | 87.85 | 87.15 | +0.75 | 28.5% | 625 | 28.5% | -0.26 | 20.64 | 20.31 | 20.96 | — |
| — | 82.44 | 84.02 | 83.23 | +0.73 | 28.2% | 630 | 28.2% | -0.27 | 21.78 | 21.55 | 22.01 | — |
| — | 78.80 | 80.30 | 79.55 | +0.72 | 27.9% | 635 | 27.9% | -0.29 | 23.05 | 22.73 | 23.38 | — |
| — | 75.18 | 76.65 | 75.92 | +0.71 | 27.6% | 640 | 27.6% | -0.30 | 24.33 | 24.08 | 24.58 | — |
| — | 71.56 | 73.07 | 72.31 | +0.69 | 27.3% | 645 | 27.3% | -0.32 | 25.75 | 25.42 | 26.08 | — |
| — | 68.46 | 69.57 | 69.02 | +0.68 | 27.0% | 650 | 27.0% | -0.33 | 27.09 | 26.97 | 27.20 | — |
| — | 64.65 | 67.47 | 66.06 | +0.66 | 26.7% | 655 | 26.7% | -0.35 | 28.75 | 28.40 | 29.09 | — |
| — | 61.85 | 62.97 | 62.41 | +0.65 | 26.4% | 660 | 26.4% | -0.36 | 30.21 | 30.02 | 30.41 | — |
| — | 58.24 | 59.51 | 58.88 | +0.63 | 26.1% | 665 | 26.1% | -0.38 | 32.08 | 31.72 | 32.43 | — |
| — | 54.89 | 56.29 | 55.59 | +0.61 | 25.9% | 670 | 25.9% | -0.40 | 33.80 | 33.51 | 34.09 | — |
| — | 51.79 | 53.36 | 52.58 | +0.60 | 25.6% | 675 | 25.6% | -0.42 | 35.69 | 35.33 | 36.04 | — |
| — | 49.30 | 50.14 | 49.72 | +0.58 | 25.3% | 680 | 25.3% | -0.44 | 37.70 | 37.37 | 38.02 | — |
| — | 46.12 | 47.20 | 46.66 | +0.56 | 25.1% | 685 | 25.1% | -0.46 | 39.80 | 39.44 | 40.15 | — |
| — | 43.55 | 44.24 | 43.90 | +0.54 | 24.8% | 690 | 24.8% | -0.48 | 41.97 | 41.62 | 42.32 | — |
| — | 40.81 | 41.50 | 41.16 | +0.52 | 24.6% | 695 | 24.6% | -0.50 | 44.12 | 43.63 | 44.62 | — |
| — | 38.17 | 38.85 | 38.51 | +0.50 | 24.4% | 700 | 24.4% | -0.52 | 46.65 | 46.28 | 47.02 | — |
| — | 35.58 | 36.30 | 35.94 | +0.49 | 24.1% | 705 | 24.1% | -0.54 | 48.99 | 48.48 | 49.50 | — |
| — | 33.22 | 33.85 | 33.53 | +0.47 | 23.9% | 710 | 23.9% | -0.56 | 51.60 | 51.08 | 52.12 | — |
| — | 30.86 | 31.50 | 31.18 | +0.45 | 23.7% | 715 | 23.7% | -0.58 | 54.03 | 53.22 | 54.85 | — |
| — | 28.61 | 29.25 | 28.93 | +0.43 | 23.4% | 720 | 23.4% | -0.60 | 57.52 | 56.03 | 59.00 | — |
| — | 26.46 | 27.17 | 26.82 | +0.41 | 23.2% | 725 | 23.2% | -0.62 | 59.79 | 58.96 | 60.62 | — |
| — | 24.44 | 25.07 | 24.75 | +0.39 | 23.0% | 730 | 23.0% | -0.65 | 62.85 | 62.00 | 63.70 | — |
| — | 22.55 | 23.17 | 22.86 | +0.37 | 22.9% | 735 | 22.9% | -0.67 | 66.07 | 65.21 | 66.93 | — |
| — | 20.81 | 21.29 | 21.05 | +0.35 | 22.7% | 740 | 22.7% | -0.69 | 69.45 | 68.63 | 70.27 | — |
| — | 18.97 | 19.60 | 19.29 | +0.33 | 22.5% | 745 | 22.5% | -0.71 | 72.82 | 71.97 | 73.67 | — |
| — | 17.35 | 17.99 | 17.67 | +0.31 | 22.3% | 750 | 22.3% | -0.73 | 76.39 | 75.49 | 77.28 | — |
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.