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 | |
| — | 69.00 | 73.50 | 71.25 | +0.91 | 24.7% | 615 | 24.7% | -0.09 | — | — | 2.00 | — |
| — | 64.00 | 68.80 | 66.40 | +0.90 | 23.9% | 620 | 23.9% | -0.10 | — | — | 3.30 | — |
| — | 59.20 | 64.00 | 61.60 | +0.88 | 23.1% | 625 | 23.1% | -0.12 | — | — | 4.80 | — |
| — | 54.50 | 59.30 | 56.90 | +0.86 | 22.3% | 630 | 22.3% | -0.14 | — | — | 4.80 | — |
| — | 49.60 | 54.30 | 51.95 | +0.84 | 21.5% | 635 | 21.5% | -0.17 | 2.50 | 0.10 | 4.90 | — |
| — | 45.00 | 49.70 | 47.35 | +0.81 | 20.7% | 640 | 20.7% | -0.19 | — | — | 4.80 | — |
| — | 40.50 | 45.20 | 42.85 | +0.78 | 19.9% | 645 | 19.9% | -0.22 | 3.58 | 2.35 | 4.80 | — |
| — | 36.00 | 40.70 | 38.35 | +0.74 | 19.1% | 650 | 19.1% | -0.26 | 4.00 | 2.50 | 5.50 | — |
| — | 31.50 | 36.10 | 33.80 | +0.70 | 18.3% | 655 | 18.3% | -0.30 | 4.25 | 2.50 | 6.00 | — |
| — | — | — | — | — | — | 657.5 | — | — | — | — | — | — |
| — | 27.00 | 31.80 | 29.40 | +0.66 | 17.5% | 660 | 17.5% | -0.35 | 4.42 | 2.05 | 6.80 | — |
| — | 25.00 | 29.80 | 27.40 | +0.63 | 17.1% | 662.5 | 17.1% | -0.37 | 4.85 | 2.70 | 7.00 | — |
| — | 23.00 | 27.60 | 25.30 | — | — | 665 | 16.8% | -0.40 | 5.60 | 3.70 | 7.50 | — |
| — | 21.00 | 25.60 | 23.30 | +0.58 | 16.4% | 667.5 | 16.4% | -0.43 | 5.75 | 3.50 | 8.00 | — |
| — | 19.00 | 23.60 | 21.30 | +0.55 | 16.0% | 670 | — | — | 5.80 | 4.00 | 7.60 | — |
| — | 17.50 | 21.20 | 19.35 | +0.52 | 15.7% | 672.5 | 15.7% | -0.49 | 6.75 | 4.50 | 9.00 | — |
| — | 15.50 | 20.00 | 17.75 | +0.48 | 15.3% | 675 | 15.3% | -0.53 | 7.50 | 5.10 | 9.90 | — |
| — | 14.00 | 18.00 | 16.00 | +0.45 | 15.0% | 677.5 | 15.0% | -0.56 | 8.25 | 6.00 | 10.50 | — |
| — | 12.00 | 16.40 | 14.20 | +0.42 | 14.7% | 680 | 14.7% | -0.60 | 8.95 | 6.60 | 11.30 | — |
| — | 10.10 | 14.50 | 12.30 | +0.38 | 14.4% | 682.5 | 14.4% | -0.64 | 9.70 | 7.50 | 11.90 | — |
| — | 8.50 | 11.00 | 9.75 | +0.34 | 14.1% | 685 | 14.1% | -0.68 | 10.65 | 8.40 | 12.90 | — |
| — | 7.30 | 11.50 | 9.40 | +0.31 | 13.8% | 687.5 | 13.8% | -0.72 | 12.50 | 11.00 | 14.00 | — |
| — | 6.60 | 10.50 | 8.55 | +0.27 | 13.5% | 690 | 13.5% | -0.75 | 12.95 | 10.60 | 15.30 | — |
| — | 5.10 | 9.00 | 7.05 | +0.24 | 13.2% | 692.5 | 13.2% | -0.79 | 14.10 | 11.70 | 16.50 | — |
| — | 4.50 | 7.00 | 5.75 | +0.21 | 13.0% | 695 | 13.0% | -0.83 | 15.65 | 13.30 | 18.00 | — |
| — | 2.85 | 7.00 | 4.92 | +0.18 | 12.8% | 697.5 | 12.8% | -0.86 | 17.15 | 14.80 | 19.50 | — |
| — | 3.00 | 4.80 | 3.90 | +0.15 | 12.6% | 700 | 12.6% | -0.90 | 19.10 | 16.70 | 21.50 | — |
| — | 0.50 | 4.00 | 2.25 | +0.13 | 12.4% | 702.5 | 12.4% | -0.93 | 20.70 | 18.40 | 23.00 | — |
| — | 0.60 | 4.90 | 2.75 | +0.11 | 12.2% | 705 | 12.2% | -0.96 | 22.65 | 20.30 | 25.00 | — |
| — | 0.95 | 4.90 | 2.92 | +0.09 | 12.0% | 707.5 | 12.0% | -0.98 | 24.70 | 22.40 | 27.00 | — |
| — | — | 3.30 | — | +0.07 | 11.9% | 710 | 11.9% | -1.00 | 27.15 | 24.80 | 29.50 | — |
| — | 0.20 | 4.90 | 2.55 | +0.06 | 11.8% | 712.5 | 11.8% | -1.00 | 29.70 | 27.40 | 32.00 | — |
| — | 0.05 | 4.80 | 2.42 | +0.05 | 11.7% | 715 | 11.7% | -1.00 | 32.20 | 29.90 | 34.50 | — |
| — | — | 1.85 | — | — | — | 720 | 11.6% | -1.00 | 37.15 | 34.80 | 39.50 | — |
| — | — | 1.10 | — | +0.02 | 11.6% | 725 | 11.6% | -1.00 | 42.15 | 39.80 | 44.50 | — |
| — | — | 4.80 | — | +0.01 | 11.7% | 730 | 11.7% | -1.00 | 47.20 | 44.90 | 49.50 | — |
| — | — | 4.80 | — | — | — | 735 | — | — | 52.20 | 49.90 | 54.50 | — |
| — | — | 4.80 | — | — | — | 740 | 12.3% | -1.00 | 57.20 | 54.90 | 59.50 | — |
| — | — | 4.80 | — | +0.01 | 12.8% | 745 | 12.8% | -1.00 | 62.15 | 59.80 | 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.