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 | |
| — | 86.00 | 90.70 | 88.35 | +0.78 | 21.6% | 615 | 21.6% | -0.22 | 12.10 | 10.70 | 13.50 | — |
| — | 81.50 | 86.30 | 83.90 | +0.77 | 21.2% | 620 | 21.2% | -0.24 | 12.05 | 11.30 | 12.80 | — |
| — | 77.50 | 82.10 | 79.80 | +0.75 | 20.8% | 625 | 20.8% | -0.25 | 13.50 | 12.00 | 15.00 | — |
| — | 73.50 | 78.30 | 75.90 | +0.74 | 20.4% | 630 | 20.4% | -0.27 | 13.95 | 11.90 | 16.00 | — |
| — | 69.00 | 73.80 | 71.40 | +0.72 | 20.0% | 635 | 20.0% | -0.29 | 14.00 | 11.60 | 16.40 | — |
| — | 65.00 | 69.70 | 67.35 | +0.70 | 19.6% | 640 | 19.6% | -0.31 | 15.50 | 13.50 | 17.50 | — |
| — | 61.00 | 65.80 | 63.40 | +0.69 | 19.2% | 645 | 19.2% | -0.32 | 16.85 | 15.30 | 18.40 | — |
| — | 57.00 | 61.80 | 59.40 | +0.67 | 18.8% | 650 | 18.8% | -0.35 | 17.55 | 15.60 | 19.50 | — |
| — | 53.50 | 57.90 | 55.70 | +0.65 | 18.4% | 655 | 18.4% | -0.37 | 18.75 | 17.00 | 20.50 | — |
| — | 49.50 | 54.20 | 51.85 | +0.62 | 18.1% | 660 | 18.1% | -0.39 | 19.95 | 18.60 | 21.30 | — |
| — | 46.00 | 50.60 | 48.30 | +0.60 | 17.7% | 665 | 17.7% | -0.41 | 21.20 | 19.40 | 23.00 | — |
| — | 42.00 | 46.80 | 44.40 | +0.58 | 17.4% | 670 | 17.4% | -0.44 | 22.20 | 20.40 | 24.00 | — |
| — | 38.50 | 43.20 | 40.85 | +0.56 | 17.1% | 675 | 17.1% | -0.47 | 24.00 | 22.50 | 25.50 | — |
| — | 35.70 | 40.00 | 37.85 | +0.53 | 16.7% | 680 | 16.7% | -0.50 | 25.35 | 23.70 | 27.00 | — |
| — | 32.00 | 35.20 | 33.60 | +0.50 | 16.4% | 685 | 16.4% | -0.52 | 27.15 | 25.30 | 29.00 | — |
| — | 29.00 | 33.10 | 31.05 | +0.48 | 16.1% | 690 | 16.1% | -0.56 | 28.45 | 26.40 | 30.50 | — |
| — | 26.30 | 30.50 | 28.40 | +0.45 | 15.8% | 695 | 15.8% | -0.59 | 30.40 | 28.00 | 32.80 | — |
| — | 23.60 | 27.50 | 25.55 | +0.42 | 15.5% | 700 | 15.5% | -0.62 | 32.75 | 30.50 | 35.00 | — |
| — | 20.70 | 25.00 | 22.85 | — | — | 705 | 15.2% | -0.65 | 35.20 | 32.90 | 37.50 | — |
| — | 18.10 | 22.50 | 20.30 | +0.37 | 15.0% | 710 | 15.0% | -0.69 | 37.75 | 35.50 | 40.00 | — |
| — | 15.50 | 19.60 | 17.55 | +0.34 | 14.7% | 715 | — | — | 40.60 | 38.20 | 43.00 | — |
| — | 14.30 | 18.00 | 16.15 | +0.31 | 14.5% | 720 | — | — | 43.65 | 41.30 | 46.00 | — |
| — | 11.00 | 15.10 | 13.05 | +0.28 | 14.2% | 725 | 14.2% | -0.79 | 46.70 | 44.40 | 49.00 | — |
| — | 9.70 | 14.00 | 11.85 | +0.26 | 14.0% | 730 | 14.0% | -0.83 | 50.45 | 48.10 | 52.80 | — |
| — | 8.10 | 12.50 | 10.30 | +0.23 | 13.8% | 735 | 13.8% | -0.87 | 54.15 | 51.80 | 56.50 | — |
| — | 6.70 | 11.00 | 8.85 | +0.21 | 13.6% | 740 | 13.6% | -0.91 | 58.05 | 55.80 | 60.30 | — |
| — | 5.30 | 9.50 | 7.40 | +0.19 | 13.4% | 745 | 13.4% | -0.95 | 62.50 | 60.10 | 64.90 | — |
| — | 4.00 | 7.50 | 5.75 | +0.16 | 13.3% | 750 | 13.3% | -0.99 | 67.15 | 64.80 | 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.