Spot 679.10
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.00 | 76.40 | 74.20 | +0.86 | 22.0% | 615 | 22.0% | -0.15 | 5.85 | 4.30 | 7.40 | — |
| — | 67.50 | 71.90 | 69.70 | +0.85 | 21.5% | 620 | 21.5% | -0.16 | 6.35 | 5.50 | 7.20 | — |
| — | 63.00 | 67.40 | 65.20 | +0.83 | 21.0% | 625 | 21.0% | -0.17 | 6.80 | 4.50 | 9.10 | — |
| — | 58.70 | 63.40 | 61.05 | +0.82 | 20.5% | 630 | 20.5% | -0.19 | 7.55 | 6.70 | 8.40 | — |
| — | 54.10 | 58.90 | 56.50 | +0.80 | 19.9% | 635 | 19.9% | -0.21 | 8.15 | 7.50 | 8.80 | — |
| — | 50.00 | 54.80 | 52.40 | +0.78 | 19.4% | 640 | 19.4% | -0.23 | 9.30 | 8.10 | 10.50 | — |
| — | 45.60 | 50.40 | 48.00 | +0.76 | 18.9% | 645 | 18.9% | -0.25 | 10.15 | 8.50 | 11.80 | — |
| — | 41.50 | 46.30 | 43.90 | +0.74 | 18.4% | 650 | 18.4% | -0.27 | 10.75 | 9.90 | 11.60 | — |
| — | 37.50 | 42.30 | 39.90 | +0.71 | 17.9% | 655 | 17.9% | -0.30 | 11.65 | 10.70 | 12.60 | — |
| — | 33.50 | 38.20 | 35.85 | +0.68 | 17.5% | 660 | 17.5% | -0.33 | 12.95 | 12.10 | 13.80 | — |
| — | 30.00 | 34.80 | 32.40 | +0.65 | 17.0% | 665 | 17.0% | -0.36 | 14.05 | 12.90 | 15.20 | — |
| — | 26.50 | 30.80 | 28.65 | +0.62 | 16.5% | 670 | 16.5% | -0.39 | 15.35 | 14.30 | 16.40 | — |
| — | 23.00 | 27.60 | 25.30 | +0.58 | 16.1% | 675 | 16.1% | -0.43 | 17.45 | 16.10 | 18.80 | — |
| — | 19.50 | 23.60 | 21.55 | +0.55 | 15.7% | 680 | 15.7% | -0.47 | 18.20 | 17.20 | 19.20 | — |
| — | 18.20 | 19.70 | 18.95 | +0.51 | 15.3% | 685 | 15.3% | -0.51 | 20.60 | 19.10 | 22.10 | — |
| — | 15.20 | 18.10 | 16.65 | +0.46 | 14.9% | 690 | 14.9% | -0.55 | 23.05 | 21.90 | 24.20 | — |
| — | 12.70 | 14.10 | 13.40 | +0.42 | 14.5% | 695 | 14.5% | -0.60 | 24.40 | 22.00 | 26.80 | — |
| — | 10.00 | 11.70 | 10.85 | +0.38 | 14.2% | 700 | 14.2% | -0.65 | 27.40 | 25.00 | 29.80 | — |
| — | 8.00 | 11.20 | 9.60 | +0.33 | 13.9% | 705 | 13.9% | -0.70 | 30.40 | 28.00 | 32.80 | — |
| — | 6.70 | 8.70 | 7.70 | +0.29 | 13.6% | 710 | 13.6% | -0.74 | 33.90 | 31.50 | 36.30 | — |
| — | 4.60 | 6.30 | 5.45 | +0.25 | 13.3% | 715 | 13.3% | -0.79 | 37.40 | 35.00 | 39.80 | — |
| — | 3.60 | 4.80 | 4.20 | +0.21 | 13.1% | 720 | 13.1% | -0.85 | 41.50 | 39.10 | 43.90 | — |
| — | 2.90 | 4.10 | 3.50 | +0.17 | 12.9% | 725 | 12.9% | -0.89 | 46.00 | 43.60 | 48.40 | — |
| — | 2.05 | 4.00 | 3.02 | +0.14 | 12.7% | 730 | 12.7% | -0.94 | 50.50 | 48.10 | 52.90 | — |
| — | 1.40 | 3.40 | 2.40 | +0.12 | 12.6% | 735 | 12.6% | -0.99 | 55.50 | 53.10 | 57.90 | — |
| — | — | 2.75 | — | +0.09 | 12.5% | 740 | 12.5% | -1.00 | 60.50 | 58.10 | 62.90 | — |
| — | 0.90 | 1.70 | 1.30 | +0.07 | 12.5% | 745 | 12.5% | -1.00 | 65.50 | 63.10 | 67.90 | — |
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.