Spot 683.04
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.00 | 70.00 | 68.00 | — | — | 615 | 49.2% | -0.00 | — | — | 4.80 | — |
| — | 61.00 | 65.00 | 63.00 | +1.00 | 47.3% | 620 | 47.3% | -0.00 | — | — | 0.70 | — |
| — | 56.00 | 60.00 | 58.00 | +1.00 | 45.4% | 625 | 45.4% | -0.00 | — | — | 4.80 | — |
| — | 51.00 | 55.00 | 53.00 | +1.00 | 43.8% | 630 | 43.8% | -0.00 | — | — | 4.80 | — |
| — | 46.00 | 50.00 | 48.00 | +0.99 | 42.5% | 635 | 42.5% | -0.01 | — | — | 0.15 | — |
| — | 43.50 | 47.50 | 45.50 | +0.99 | 42.0% | 637.5 | 42.0% | -0.01 | — | — | 4.80 | — |
| — | 41.00 | 45.00 | 43.00 | +0.99 | 41.6% | 640 | 41.6% | -0.01 | — | — | 0.25 | — |
| — | 38.50 | 42.50 | 40.50 | +0.98 | 41.2% | 642.5 | 41.2% | -0.02 | — | — | 4.80 | — |
| — | 36.00 | 40.00 | 38.00 | +0.97 | 40.7% | 645 | 40.7% | -0.03 | — | — | 4.80 | — |
| — | 33.50 | 37.50 | 35.50 | +0.96 | 40.1% | 647.5 | 40.1% | -0.04 | — | — | 4.80 | — |
| — | 31.00 | 35.00 | 33.00 | +0.95 | 39.3% | 650 | 39.3% | -0.05 | — | — | 0.55 | — |
| — | 28.50 | 32.50 | 30.50 | +0.93 | 38.3% | 652.5 | 38.3% | -0.08 | 0.20 | 0.05 | 0.35 | — |
| — | 26.00 | 30.00 | 28.00 | +0.90 | 37.0% | 655 | 37.0% | -0.10 | — | — | 4.80 | — |
| — | 23.50 | 27.50 | 25.50 | +0.86 | 35.6% | 657.5 | 35.6% | -0.14 | — | — | 4.80 | — |
| — | 21.30 | 25.50 | 23.40 | +0.81 | 34.0% | 660 | 34.0% | -0.18 | 0.25 | 0.05 | 0.45 | — |
| — | 19.00 | 23.00 | 21.00 | +0.75 | 32.4% | 662.5 | 32.4% | -0.25 | 0.15 | 0.10 | 0.20 | — |
| — | 16.50 | 20.50 | 18.50 | +0.69 | 30.7% | 665 | 30.7% | -0.32 | — | — | 0.85 | — |
| — | 13.80 | 18.00 | 15.90 | +0.61 | 29.0% | 667.5 | 29.0% | -0.39 | — | — | 0.60 | — |
| — | 11.50 | 15.50 | 13.50 | +0.52 | 27.2% | 670 | 27.2% | -0.48 | — | — | 1.00 | — |
| — | 9.00 | 13.00 | 11.00 | +0.44 | 25.4% | 672.5 | 25.4% | -0.57 | 0.62 | 0.15 | 1.10 | — |
| — | 6.60 | 10.50 | 8.55 | +0.35 | 23.6% | 675 | 23.6% | -0.65 | 2.60 | 0.20 | 5.00 | — |
| — | 4.50 | 8.50 | 6.50 | +0.27 | 21.7% | 677.5 | 21.7% | -0.73 | — | — | 1.85 | — |
| — | 2.50 | 6.00 | 4.25 | +0.20 | 19.9% | 680 | 19.9% | -0.80 | — | — | 3.30 | — |
| — | 0.75 | 4.90 | 2.83 | +0.14 | 18.0% | 682.5 | 18.0% | -0.86 | — | — | 4.80 | — |
| — | 0.40 | 4.90 | 2.65 | +0.09 | 16.4% | 685 | 16.4% | -0.92 | 3.27 | 1.05 | 5.50 | — |
| — | — | 1.10 | — | +0.05 | 15.0% | 687.5 | 15.0% | -0.95 | 4.90 | 2.80 | 7.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 14.1% | 690 | 14.1% | -0.97 | 7.00 | 5.00 | 9.00 | — |
| — | — | 1.10 | — | +0.02 | 13.7% | 692.5 | 13.7% | -0.99 | 9.50 | 7.50 | 11.50 | — |
| — | — | 0.05 | — | +0.01 | 13.7% | 695 | 13.7% | -1.00 | 12.00 | 10.00 | 14.00 | — |
| — | — | 0.20 | — | +0.01 | 14.0% | 697.5 | 14.0% | -1.00 | 14.50 | 12.50 | 16.50 | — |
| — | — | 0.05 | — | +0.00 | 14.3% | 700 | 14.3% | -1.00 | 17.00 | 15.00 | 19.00 | — |
| — | — | 0.15 | — | +0.00 | 14.4% | 702.5 | — | — | 19.50 | 17.50 | 21.50 | — |
| — | — | 0.25 | — | — | — | 705 | — | — | 22.05 | 20.00 | 24.10 | — |
| — | — | 0.50 | — | +0.00 | 14.1% | 707.5 | 14.1% | -1.00 | 24.50 | 22.50 | 26.50 | — |
| — | — | 0.15 | — | — | — | 710 | — | — | 27.15 | 25.00 | 29.30 | — |
| — | — | 4.80 | — | — | — | 712.5 | 13.6% | -1.00 | 29.50 | 27.50 | 31.50 | — |
| — | — | 1.05 | — | +0.00 | 13.4% | 715 | 13.4% | -1.00 | 32.00 | 30.00 | 34.00 | — |
| — | — | 4.80 | — | +0.00 | 13.3% | 717.5 | — | — | 34.50 | 32.50 | 36.50 | — |
| — | — | 0.55 | — | +0.00 | 13.2% | 720 | — | — | 37.25 | 35.00 | 39.50 | — |
| — | — | 4.80 | — | +0.00 | 13.2% | 722.5 | — | — | 39.70 | 37.50 | 41.90 | — |
| — | — | 0.15 | — | +0.00 | 13.3% | 725 | — | — | 42.00 | 40.00 | 44.00 | — |
| — | — | 0.15 | — | +0.00 | 13.8% | 730 | 13.8% | -1.00 | 47.00 | 45.00 | 49.00 | — |
| — | — | 4.80 | — | +0.00 | 14.7% | 735 | 14.7% | -1.00 | 52.00 | 50.00 | 54.00 | — |
| — | — | 4.80 | — | +0.00 | 16.0% | 740 | 16.0% | -1.00 | 57.00 | 55.00 | 59.00 | — |
| — | — | 4.80 | — | +0.00 | 17.8% | 745 | 17.8% | -1.00 | 62.00 | 60.00 | 64.00 | — |
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.