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 | |
| — | 74.50 | 79.30 | 76.90 | — | — | 615 | 22.2% | -0.17 | 5.12 | 2.75 | 7.50 | — |
| — | 70.00 | 74.30 | 72.15 | +0.82 | 21.6% | 620 | 21.6% | -0.18 | 5.35 | 3.20 | 7.50 | — |
| — | 65.50 | 69.80 | 67.65 | +0.80 | 21.0% | 625 | 21.0% | -0.20 | 5.60 | 3.20 | 8.00 | — |
| — | 61.00 | 65.50 | 63.25 | +0.78 | 20.5% | 630 | 20.5% | -0.22 | 6.10 | 3.70 | 8.50 | — |
| — | 56.50 | 61.10 | 58.80 | +0.76 | 19.9% | 635 | 19.9% | -0.24 | 6.25 | 4.50 | 8.00 | — |
| — | 52.00 | 56.80 | 54.40 | +0.74 | 19.4% | 640 | 19.4% | -0.27 | 7.65 | 5.30 | 10.00 | — |
| — | 48.00 | 52.30 | 50.15 | +0.71 | 18.8% | 645 | 18.8% | -0.29 | 8.10 | 5.70 | 10.50 | — |
| — | 43.50 | 48.30 | 45.90 | +0.69 | 18.3% | 650 | 18.3% | -0.32 | 8.75 | 6.50 | 11.00 | — |
| — | 39.50 | 44.20 | 41.85 | +0.66 | 17.8% | 655 | 17.8% | -0.35 | 9.75 | 7.50 | 12.00 | — |
| — | 35.50 | 40.20 | 37.85 | +0.63 | 17.3% | 660 | 17.3% | -0.38 | 10.75 | 8.50 | 13.00 | — |
| — | 31.50 | 36.10 | 33.80 | +0.59 | 16.8% | 665 | 16.8% | -0.42 | 11.95 | 9.90 | 14.00 | — |
| — | 28.30 | 32.10 | 30.20 | +0.56 | 16.3% | 670 | 16.3% | -0.45 | 13.15 | 10.80 | 15.50 | — |
| — | 24.70 | 29.00 | 26.85 | +0.52 | 15.9% | 675 | 15.9% | -0.49 | 15.50 | 14.00 | 17.00 | — |
| — | 21.00 | 25.50 | 23.25 | +0.48 | 15.4% | 680 | 15.4% | -0.54 | 16.05 | 13.90 | 18.20 | — |
| — | 17.50 | 22.00 | 19.75 | +0.44 | 15.0% | 685 | 15.0% | -0.58 | 17.80 | 15.50 | 20.10 | — |
| — | 14.50 | 19.00 | 16.75 | +0.39 | 14.6% | 690 | 14.6% | -0.63 | 19.85 | 17.50 | 22.20 | — |
| — | 12.00 | 16.50 | 14.25 | +0.35 | 14.2% | 695 | 14.2% | -0.67 | 22.10 | 19.70 | 24.50 | — |
| — | 9.50 | 13.00 | 11.25 | +0.31 | 13.9% | 700 | 13.9% | -0.72 | 24.60 | 22.30 | 26.90 | — |
| — | 7.00 | 9.80 | 8.40 | +0.27 | 13.6% | 705 | 13.6% | -0.77 | 27.70 | 25.40 | 30.00 | — |
| — | 5.00 | 9.00 | 7.00 | +0.23 | 13.3% | 710 | 13.3% | -0.82 | 30.70 | 28.40 | 33.00 | — |
| — | 4.30 | 8.00 | 6.15 | +0.20 | 13.0% | 715 | 13.0% | -0.87 | 34.15 | 31.80 | 36.50 | — |
| — | 2.30 | 7.00 | 4.65 | — | — | 720 | 12.8% | -0.92 | 38.15 | 35.80 | 40.50 | — |
| — | 1.85 | 6.00 | 3.92 | +0.13 | 12.6% | 725 | — | — | 42.45 | 40.10 | 44.80 | — |
| — | 0.80 | 4.00 | 2.40 | — | — | 730 | — | — | 47.20 | 44.90 | 49.50 | — |
| — | 0.25 | 4.90 | 2.58 | +0.09 | 12.3% | 735 | 12.3% | -1.00 | 52.20 | 49.90 | 54.50 | — |
| — | — | 2.75 | — | +0.07 | 12.2% | 740 | 12.2% | -1.00 | 57.15 | 54.80 | 59.50 | — |
| — | — | 4.80 | — | +0.05 | 12.2% | 745 | 12.2% | -1.00 | 62.20 | 59.90 | 64.50 | — |
| — | 0.20 | 4.90 | 2.55 | +0.04 | 12.1% | 750 | 12.1% | -1.00 | 67.20 | 64.90 | 69.50 | — |
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.