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 | |
| — | 83.80 | 88.50 | 86.15 | +0.80 | 21.4% | 615 | 21.4% | -0.20 | 12.20 | 11.40 | 13.00 | — |
| — | 79.50 | 84.30 | 81.90 | +0.79 | 21.0% | 620 | 21.0% | -0.21 | 13.65 | 11.80 | 15.50 | — |
| — | 75.50 | 80.30 | 77.90 | +0.78 | 20.6% | 625 | 20.6% | -0.23 | 14.00 | 12.70 | 15.30 | — |
| — | 71.00 | 74.40 | 72.70 | +0.77 | 20.2% | 630 | 20.2% | -0.24 | 14.80 | 13.50 | 16.10 | — |
| — | 67.00 | 71.80 | 69.40 | +0.75 | 19.8% | 635 | 19.8% | -0.26 | 15.70 | 14.20 | 17.20 | — |
| — | 63.60 | 68.00 | 65.80 | +0.74 | 19.5% | 640 | 19.5% | -0.27 | 16.65 | 15.30 | 18.00 | — |
| — | 59.00 | 63.80 | 61.40 | +0.72 | 19.1% | 645 | 19.1% | -0.29 | 18.20 | 16.40 | 20.00 | — |
| — | 55.60 | 60.40 | 58.00 | +0.70 | 18.8% | 650 | 18.8% | -0.31 | 18.80 | 17.60 | 20.00 | — |
| — | 51.80 | 56.50 | 54.15 | +0.68 | 18.4% | 655 | 18.4% | -0.33 | 19.90 | 18.70 | 21.10 | — |
| — | 48.00 | 52.80 | 50.40 | +0.66 | 18.1% | 660 | 18.1% | -0.35 | 21.35 | 20.20 | 22.50 | — |
| — | 44.10 | 48.90 | 46.50 | +0.64 | 17.8% | 665 | 17.8% | -0.37 | 22.05 | 20.20 | 23.90 | — |
| — | 40.60 | 45.40 | 43.00 | +0.62 | 17.4% | 670 | 17.4% | -0.40 | 23.90 | 21.80 | 26.00 | — |
| — | 38.50 | 42.00 | 40.25 | +0.60 | 17.1% | 675 | 17.1% | -0.42 | 24.95 | 22.80 | 27.10 | — |
| — | 34.00 | 38.40 | 36.20 | +0.58 | 16.8% | 680 | 16.8% | -0.45 | 27.35 | 25.20 | 29.50 | — |
| — | 31.10 | 35.20 | 33.15 | +0.55 | 16.5% | 685 | 16.5% | -0.48 | 29.15 | 27.70 | 30.60 | — |
| — | 28.90 | 31.20 | 30.05 | +0.53 | 16.2% | 690 | 16.2% | -0.51 | 31.30 | 29.60 | 33.00 | — |
| — | 26.20 | 28.00 | 27.10 | +0.50 | 15.9% | 695 | 15.9% | -0.54 | 33.10 | 31.70 | 34.50 | — |
| — | 23.30 | 25.30 | 24.30 | +0.47 | 15.6% | 700 | 15.6% | -0.57 | 35.35 | 33.90 | 36.80 | — |
| — | 20.30 | 22.90 | 21.60 | +0.44 | 15.4% | 705 | 15.4% | -0.60 | 37.40 | 35.00 | 39.80 | — |
| — | 18.10 | 20.10 | 19.10 | +0.41 | 15.1% | 710 | 15.1% | -0.64 | 40.40 | 38.00 | 42.80 | — |
| — | 15.90 | 17.90 | 16.90 | +0.39 | 14.9% | 715 | 14.9% | -0.67 | 42.90 | 40.50 | 45.30 | — |
| — | 13.90 | 15.70 | 14.80 | +0.36 | 14.7% | 720 | 14.7% | -0.71 | 46.40 | 44.00 | 48.80 | — |
| — | 11.00 | 13.90 | 12.45 | +0.33 | 14.4% | 725 | 14.4% | -0.74 | 49.90 | 47.50 | 52.30 | — |
| — | 9.40 | 13.20 | 11.30 | +0.30 | 14.2% | 730 | 14.2% | -0.78 | 53.40 | 51.00 | 55.80 | — |
| — | 9.10 | 11.30 | 10.20 | +0.27 | 14.0% | 735 | 14.0% | -0.82 | 57.40 | 55.00 | 59.80 | — |
| — | 7.60 | 9.30 | 8.45 | +0.25 | 13.9% | 740 | 13.9% | -0.86 | 61.50 | 59.10 | 63.90 | — |
| — | 6.50 | 9.50 | 8.00 | +0.22 | 13.7% | 745 | 13.7% | -0.90 | 65.90 | 63.50 | 68.30 | — |
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.