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 | |
| — | 66.50 | 71.00 | 68.75 | +0.98 | 28.8% | 615 | 28.8% | -0.02 | — | — | 4.80 | — |
| — | 61.80 | 65.70 | 63.75 | +0.97 | 27.8% | 620 | 27.8% | -0.03 | — | — | 1.00 | — |
| — | 57.00 | 61.00 | 59.00 | +0.96 | 26.7% | 625 | 26.7% | -0.04 | — | — | 0.45 | — |
| — | 54.30 | 58.50 | 56.40 | +0.96 | 26.2% | 627.5 | 26.2% | -0.04 | — | — | 4.80 | — |
| — | 52.00 | 56.00 | 54.00 | +0.95 | 25.7% | 630 | 25.7% | -0.05 | — | — | 4.80 | — |
| — | 49.50 | 53.50 | 51.50 | +0.94 | 25.1% | 632.5 | 25.1% | -0.06 | — | — | 4.80 | — |
| — | 47.00 | 51.00 | 49.00 | +0.93 | 24.6% | 635 | 24.6% | -0.07 | — | — | 4.80 | — |
| — | 44.50 | 48.50 | 46.50 | +0.92 | 24.0% | 637.5 | 24.0% | -0.08 | 2.42 | 0.05 | 4.80 | — |
| — | 42.00 | 46.00 | 44.00 | +0.91 | 23.5% | 640 | 23.5% | -0.09 | — | — | 4.80 | — |
| — | 39.50 | 43.50 | 41.50 | +0.89 | 22.9% | 642.5 | 22.9% | -0.11 | — | — | 1.00 | — |
| — | 37.00 | 41.00 | 39.00 | +0.88 | 22.3% | 645 | 22.3% | -0.13 | 2.42 | 0.05 | 4.80 | — |
| — | 34.50 | 38.50 | 36.50 | +0.86 | 21.7% | 647.5 | 21.7% | -0.14 | — | — | 1.10 | — |
| — | 32.00 | 36.00 | 34.00 | +0.83 | 21.2% | 650 | 21.2% | -0.17 | 0.50 | 0.05 | 0.95 | — |
| — | 29.50 | 33.50 | 31.50 | +0.81 | 20.6% | 652.5 | 20.6% | -0.19 | — | — | 4.80 | — |
| — | 27.00 | 31.50 | 29.25 | +0.78 | 20.0% | 655 | 20.0% | -0.22 | — | — | 1.35 | — |
| — | 25.00 | 29.00 | 27.00 | +0.75 | 19.4% | 657.5 | 19.4% | -0.25 | 2.80 | 0.60 | 5.00 | — |
| — | 22.50 | 26.50 | 24.50 | +0.71 | 18.8% | 660 | 18.8% | -0.29 | — | — | 1.75 | — |
| — | 20.00 | 24.50 | 22.25 | +0.67 | 18.3% | 662.5 | 18.3% | -0.34 | — | — | 2.80 | — |
| — | 18.00 | 22.00 | 20.00 | +0.62 | 17.7% | 665 | 17.7% | -0.37 | 1.48 | 0.05 | 2.90 | — |
| — | 15.50 | 20.00 | 17.75 | +0.57 | 17.2% | 667.5 | 17.2% | -0.43 | — | — | 4.00 | — |
| — | 13.50 | 17.50 | 15.50 | +0.54 | 16.6% | 670 | 16.6% | -0.47 | 1.98 | 0.55 | 3.40 | — |
| — | 11.50 | 15.50 | 13.50 | +0.48 | 16.0% | 672.5 | 16.0% | -0.53 | 2.60 | 0.20 | 5.00 | — |
| — | 9.50 | 13.50 | 11.50 | +0.43 | 15.5% | 675 | 15.5% | -0.58 | 2.85 | 0.70 | 5.00 | — |
| — | 7.80 | 11.30 | 9.55 | +0.37 | 14.9% | 677.5 | 14.9% | -0.65 | 3.25 | 1.00 | 5.50 | — |
| — | 5.80 | 10.00 | 7.90 | +0.32 | 14.3% | 680 | 14.3% | -0.70 | 4.20 | 1.90 | 6.50 | — |
| — | 4.20 | 8.50 | 6.35 | +0.27 | 13.7% | 682.5 | 13.7% | -0.75 | 4.50 | 2.50 | 6.50 | — |
| — | 3.00 | 6.50 | 4.75 | +0.22 | 13.2% | 685 | 13.2% | -0.81 | 5.80 | 3.60 | 8.00 | — |
| — | 2.30 | 5.50 | 3.90 | +0.18 | 12.6% | 687.5 | 12.6% | -0.85 | 7.60 | 5.70 | 9.50 | — |
| — | 1.35 | 2.50 | 1.93 | +0.12 | 12.1% | 690 | 12.1% | -0.89 | 8.75 | 6.50 | 11.00 | — |
| — | 0.15 | 1.70 | 0.93 | +0.09 | 11.6% | 692.5 | 11.6% | -0.92 | 10.50 | 8.50 | 12.50 | — |
| — | 0.50 | 5.00 | 2.75 | +0.07 | 11.1% | 695 | 11.1% | -0.95 | 12.25 | 10.00 | 14.50 | — |
| — | — | 4.80 | — | +0.05 | 10.8% | 697.5 | 10.8% | -0.98 | 14.50 | 12.50 | 16.50 | — |
| — | — | 0.30 | — | +0.03 | 10.5% | 700 | 10.5% | -1.00 | 17.40 | 15.80 | 19.00 | — |
| — | — | 0.30 | — | +0.02 | 10.3% | 702.5 | 10.3% | -1.00 | 19.50 | 17.50 | 21.50 | — |
| — | — | 0.50 | — | +0.01 | 10.2% | 705 | 10.2% | -1.00 | 22.00 | 20.00 | 24.00 | — |
| — | — | 0.75 | — | +0.01 | 10.2% | 707.5 | 10.2% | -1.00 | 24.50 | 22.50 | 26.50 | — |
| — | — | 0.75 | — | — | — | 710 | 10.2% | -1.00 | 27.00 | 25.00 | 29.00 | — |
| — | — | 4.80 | — | +0.00 | 10.3% | 712.5 | 10.3% | -1.00 | 29.50 | 27.50 | 31.50 | — |
| — | — | 4.80 | — | +0.00 | 10.5% | 715 | 10.5% | -1.00 | 32.25 | 30.00 | 34.50 | — |
| — | — | 4.80 | — | +0.00 | 10.9% | 720 | 10.9% | -1.00 | 37.25 | 35.00 | 39.50 | — |
| — | — | 4.80 | — | +0.00 | 11.4% | 725 | 11.4% | -1.00 | 42.25 | 40.00 | 44.50 | — |
| — | — | 0.50 | — | +0.00 | 12.1% | 730 | 12.1% | -1.00 | 47.25 | 45.00 | 49.50 | — |
| — | — | 1.00 | — | +0.00 | 13.0% | 735 | 13.0% | -1.00 | 52.25 | 50.00 | 54.50 | — |
| — | — | 4.80 | — | +0.00 | 14.1% | 740 | 14.1% | -1.00 | 57.25 | 55.00 | 59.50 | — |
| — | — | 4.80 | — | +0.00 | 15.6% | 745 | 15.6% | -1.00 | 62.25 | 60.00 | 64.50 | — |
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.