Spot 676.65
· 254 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 | |
| — | 64.50 | 71.40 | 67.95 | +0.99 | 34.9% | 610 | 34.9% | -0.01 | — | — | 4.80 | — |
| — | 58.00 | 67.00 | 62.50 | +0.98 | 34.3% | 615 | 34.3% | -0.02 | — | — | 4.80 | — |
| — | 55.50 | 64.70 | 60.10 | +0.98 | 34.1% | 617.5 | 34.1% | -0.02 | — | — | 4.80 | — |
| — | 54.60 | 62.00 | 58.30 | +0.97 | 33.8% | 620 | 33.8% | -0.03 | — | — | 4.80 | — |
| — | 50.60 | 59.80 | 55.20 | +0.97 | 33.5% | 622.5 | 33.5% | -0.03 | — | — | 4.80 | — |
| — | 48.20 | 57.40 | 52.80 | +0.96 | 33.3% | 625 | 33.3% | -0.04 | — | — | 4.80 | — |
| — | 45.70 | 54.90 | 50.30 | +0.96 | 33.0% | 627.5 | 33.0% | -0.04 | — | — | 4.80 | — |
| — | 43.30 | 52.50 | 47.90 | +0.95 | 32.8% | 630 | 32.8% | -0.05 | 2.42 | 0.05 | 4.80 | — |
| — | 41.00 | 50.00 | 45.50 | +0.94 | 32.5% | 632.5 | 32.5% | -0.06 | 3.62 | 0.05 | 7.20 | — |
| — | 38.50 | 47.60 | 43.05 | +0.93 | 32.3% | 635 | 32.3% | -0.07 | 3.62 | 0.05 | 7.20 | — |
| — | 36.10 | 45.20 | 40.65 | +0.92 | 32.1% | 637.5 | 32.1% | -0.08 | — | — | 4.80 | — |
| — | 34.00 | 42.90 | 38.45 | +0.91 | 31.8% | 640 | 31.8% | -0.09 | 3.77 | 0.05 | 7.50 | — |
| — | 29.80 | 38.10 | 33.95 | +0.88 | 31.4% | 645 | 31.4% | -0.12 | 2.62 | 0.05 | 5.20 | — |
| — | 25.00 | 32.90 | 28.95 | +0.84 | 31.0% | 650 | 31.0% | -0.16 | 3.92 | 0.05 | 7.80 | — |
| — | 23.00 | 31.30 | 27.15 | +0.82 | 30.8% | 652.5 | 30.8% | -0.18 | 3.98 | 0.05 | 7.90 | — |
| — | 21.00 | 29.30 | 25.15 | +0.80 | 30.6% | 655 | 30.6% | -0.20 | 4.12 | 0.05 | 8.20 | — |
| — | 19.00 | 27.10 | 23.05 | +0.77 | 30.5% | 657.5 | 30.5% | -0.23 | 4.22 | 0.05 | 8.40 | — |
| — | 18.00 | 25.50 | 21.75 | +0.74 | 30.3% | 660 | 30.3% | -0.26 | 4.38 | 0.05 | 8.70 | — |
| — | 15.10 | 23.40 | 19.25 | +0.71 | 30.1% | 662.5 | 30.1% | -0.29 | 5.00 | 1.00 | 9.00 | — |
| — | 14.00 | 21.60 | 17.80 | +0.68 | 29.9% | 665 | 29.9% | -0.32 | 5.25 | 1.00 | 9.50 | — |
| — | 12.00 | 18.50 | 15.25 | +0.65 | 29.8% | 667.5 | 29.8% | -0.35 | 6.05 | 2.00 | 10.10 | — |
| — | 11.00 | 18.30 | 14.65 | +0.62 | 29.6% | 670 | 29.6% | -0.38 | 7.00 | 3.00 | 11.00 | — |
| — | 9.00 | 16.40 | 12.70 | +0.58 | 29.5% | 672.5 | 29.5% | -0.42 | 7.95 | 4.00 | 11.90 | — |
| — | 8.00 | 15.10 | 11.55 | +0.55 | 29.4% | 675 | 29.4% | -0.45 | 8.95 | 5.00 | 12.90 | — |
| — | 6.30 | 12.80 | 9.55 | +0.51 | 29.3% | 677.5 | 29.3% | -0.49 | 10.45 | 6.90 | 14.00 | — |
| — | 5.00 | 12.80 | 8.90 | +0.48 | 29.2% | 680 | 29.2% | -0.53 | 11.55 | 8.00 | 15.10 | — |
| — | 3.00 | 8.90 | 5.95 | +0.40 | 29.1% | 685 | 29.1% | -0.60 | 14.10 | 10.40 | 17.80 | — |
| — | 1.00 | 9.20 | 5.10 | +0.33 | 29.0% | 690 | 29.0% | -0.67 | 17.55 | 14.00 | 21.10 | — |
| — | 0.05 | 8.50 | 4.28 | +0.27 | 29.1% | 695 | 29.1% | -0.73 | 21.00 | 17.00 | 25.00 | — |
| — | 1.85 | 3.30 | 2.58 | +0.22 | 29.3% | 700 | 29.3% | -0.79 | 25.00 | 21.00 | 29.00 | — |
| — | 0.05 | 7.80 | 3.92 | +0.17 | 29.5% | 705 | 29.5% | -0.84 | 29.05 | 25.10 | 33.00 | — |
| — | — | 3.10 | — | +0.13 | 29.9% | 710 | 29.9% | -0.87 | 34.20 | 30.00 | 38.40 | — |
| — | — | 2.30 | — | +0.10 | 30.3% | 715 | 30.3% | -0.90 | 38.45 | 34.30 | 42.60 | — |
| — | — | 2.75 | — | +0.08 | 30.8% | 720 | 30.8% | -0.93 | 43.10 | 39.20 | 47.00 | — |
| — | 0.05 | 7.50 | 3.77 | +0.06 | 31.4% | 725 | 31.4% | -0.95 | 47.95 | 44.10 | 51.80 | — |
| — | — | 4.80 | — | +0.05 | 32.0% | 730 | 32.0% | -0.96 | 53.00 | 49.00 | 57.00 | — |
| — | — | 1.50 | — | +0.04 | 32.7% | 735 | 32.7% | -0.97 | 57.75 | 54.00 | 61.50 | — |
| — | — | 0.75 | — | +0.03 | 33.3% | 740 | 33.3% | -0.98 | 63.25 | 59.00 | 67.50 | — |
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.