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 | |
| — | 67.00 | 75.80 | 71.40 | +0.91 | 41.0% | 610 | 41.0% | -0.09 | 4.12 | 0.05 | 8.20 | — |
| — | 62.10 | 71.80 | 66.95 | +0.90 | 40.8% | 615 | 40.8% | -0.10 | 4.53 | 0.55 | 8.50 | — |
| — | 58.00 | 66.90 | 62.45 | +0.88 | 40.7% | 620 | 40.7% | -0.12 | 2.92 | 0.05 | 5.80 | — |
| — | 53.10 | 62.70 | 57.90 | +0.86 | 40.5% | 625 | 40.5% | -0.14 | 6.03 | 2.35 | 9.70 | — |
| — | 50.00 | 58.50 | 54.25 | +0.83 | 40.4% | 630 | 40.4% | -0.17 | 6.15 | 2.00 | 10.30 | — |
| — | 46.00 | 54.60 | 50.30 | +0.81 | 40.3% | 635 | 40.3% | -0.19 | 7.10 | 3.00 | 11.20 | — |
| — | 44.00 | 51.90 | 47.95 | +0.80 | 40.2% | 637.5 | 40.2% | -0.21 | 7.50 | 3.00 | 12.00 | — |
| — | 42.00 | 50.70 | 46.35 | +0.78 | 40.2% | 640 | 40.2% | -0.22 | 8.65 | 5.00 | 12.30 | — |
| — | 39.00 | 47.00 | 43.00 | +0.75 | 40.1% | 645 | 40.1% | -0.25 | 9.40 | 5.10 | 13.70 | — |
| — | 35.00 | 43.10 | 39.05 | +0.72 | 40.0% | 650 | 40.0% | -0.28 | 10.90 | 6.60 | 15.20 | — |
| — | 33.00 | 41.10 | 37.05 | +0.70 | 40.0% | 652.5 | 40.0% | -0.30 | 11.50 | 7.00 | 16.00 | — |
| — | 31.30 | 39.90 | 35.60 | +0.69 | 39.9% | 655 | 39.9% | -0.32 | 12.95 | 9.10 | 16.80 | — |
| — | 30.00 | 38.00 | 34.00 | +0.67 | 39.9% | 657.5 | 39.9% | -0.33 | 13.50 | 9.50 | 17.50 | — |
| — | 28.00 | 36.70 | 32.35 | +0.65 | 39.9% | 660 | 39.9% | -0.35 | 15.00 | 11.50 | 18.50 | — |
| — | 27.30 | 33.60 | 30.45 | +0.63 | 39.8% | 662.5 | 39.8% | -0.37 | 15.50 | 11.80 | 19.20 | — |
| — | 25.30 | 33.00 | 29.15 | +0.61 | 39.8% | 665 | 39.8% | -0.39 | 15.85 | 11.50 | 20.20 | — |
| — | 24.70 | 30.60 | 27.65 | +0.60 | 39.8% | 667.5 | 39.8% | -0.41 | 17.65 | 13.90 | 21.40 | — |
| — | 22.00 | 30.30 | 26.15 | +0.58 | 39.8% | 670 | 39.8% | -0.42 | 18.25 | 14.00 | 22.50 | — |
| — | 21.20 | 27.40 | 24.30 | +0.56 | 39.7% | 672.5 | 39.7% | -0.44 | 19.50 | 15.60 | 23.40 | — |
| — | 19.80 | 27.40 | 23.60 | +0.54 | 39.7% | 675 | 39.7% | -0.46 | 20.40 | 16.10 | 24.70 | — |
| — | 17.60 | 24.90 | 21.25 | +0.52 | 39.7% | 677.5 | 39.7% | -0.48 | 21.90 | 18.10 | 25.70 | — |
| — | 16.40 | 24.70 | 20.55 | +0.50 | 39.7% | 680 | 39.7% | -0.50 | 23.60 | 20.10 | 27.10 | — |
| — | 14.00 | 21.20 | 17.60 | +0.46 | 39.7% | 685 | 39.7% | -0.54 | 26.05 | 22.40 | 29.70 | — |
| — | 12.00 | 20.30 | 16.15 | +0.43 | 39.6% | 690 | 39.6% | -0.58 | 29.10 | 25.80 | 32.40 | — |
| — | 11.40 | 17.20 | 14.30 | +0.39 | 39.6% | 695 | 39.6% | -0.61 | 32.40 | 29.40 | 35.40 | — |
| — | 10.00 | 15.50 | 12.75 | +0.36 | 39.6% | 700 | 39.6% | -0.65 | 34.25 | 30.00 | 38.50 | — |
| — | 6.30 | 13.40 | 9.85 | +0.32 | 39.6% | 705 | 39.6% | -0.68 | 38.25 | 34.70 | 41.80 | — |
| — | 6.60 | 13.90 | 10.25 | +0.29 | 39.6% | 710 | 39.6% | -0.71 | 41.15 | 37.00 | 45.30 | — |
| — | 4.90 | 12.30 | 8.60 | +0.26 | 39.6% | 715 | 39.6% | -0.74 | 44.60 | 40.20 | 49.00 | — |
| — | 2.50 | 11.00 | 6.75 | +0.23 | 39.7% | 720 | 39.7% | -0.77 | 48.65 | 44.30 | 53.00 | — |
| — | 1.00 | 10.00 | 5.50 | +0.21 | 39.7% | 725 | 39.7% | -0.80 | 52.60 | 48.30 | 56.90 | — |
| — | 2.40 | 9.30 | 5.85 | +0.18 | 39.7% | 730 | 39.7% | -0.82 | 56.70 | 52.40 | 61.00 | — |
| — | 1.10 | 8.90 | 5.00 | +0.16 | 39.8% | 735 | 39.8% | -0.85 | 60.80 | 56.60 | 65.00 | — |
| — | 0.05 | 8.50 | 4.28 | +0.14 | 39.8% | 740 | 39.8% | -0.87 | 65.40 | 61.00 | 69.80 | — |
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.