Spot 680.99
· 190 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.85 | 67.15 | 66.50 | — | — | 615 | — | — | 0.16 | 0.14 | 0.18 | — |
| — | 61.75 | 66.10 | 63.92 | — | — | 617.5 | — | — | 0.20 | 0.16 | 0.24 | — |
| — | 61.00 | 62.20 | 61.60 | — | — | 620 | — | — | 0.21 | 0.20 | 0.23 | — |
| — | 56.80 | 61.80 | 59.30 | — | — | 622.5 | — | — | 0.25 | 0.16 | 0.34 | — |
| — | 56.10 | 57.30 | 56.70 | — | — | 625 | — | — | 0.28 | 0.25 | 0.31 | — |
| — | 50.85 | 56.95 | 53.90 | — | — | 627.5 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 51.50 | 52.35 | 51.92 | — | — | 630 | — | — | 0.39 | 0.37 | 0.41 | — |
| — | 47.10 | 52.00 | 49.55 | — | — | 632.5 | — | — | 0.47 | 0.42 | 0.52 | — |
| — | 46.50 | 47.25 | 46.88 | — | — | 635 | — | — | 0.53 | 0.51 | 0.55 | — |
| — | 42.30 | 47.20 | 44.75 | — | — | 637.5 | — | — | 0.62 | 0.55 | 0.70 | — |
| — | 41.70 | 43.00 | 42.35 | — | — | 640 | — | — | 0.73 | 0.71 | 0.75 | — |
| — | 36.45 | 42.85 | 39.65 | — | — | 642.5 | — | — | 0.88 | 0.84 | 0.92 | — |
| — | 36.70 | 38.10 | 37.40 | — | — | 645 | — | — | 1.03 | 1.00 | 1.07 | — |
| — | 33.35 | 36.05 | 34.70 | — | — | 647.5 | — | — | 1.23 | 1.15 | 1.31 | — |
| — | 32.20 | 33.45 | 32.83 | — | — | 650 | — | — | 1.48 | 1.42 | 1.53 | — |
| — | 29.60 | 33.20 | 31.40 | — | — | 652.5 | — | — | 1.72 | 1.65 | 1.78 | — |
| — | 28.05 | 29.15 | 28.60 | — | — | 655 | — | — | 2.04 | 1.98 | 2.11 | — |
| — | 25.05 | 27.00 | 26.02 | — | — | 657.5 | — | — | 2.52 | 2.40 | 2.63 | — |
| — | 23.30 | 24.90 | 24.10 | — | — | 660 | — | — | 2.94 | 2.82 | 3.05 | — |
| — | 22.00 | 22.95 | 22.48 | — | — | 662.5 | — | — | 3.45 | 3.35 | 3.55 | — |
| — | 19.55 | 20.85 | 20.20 | — | — | 665 | — | — | 4.05 | 3.95 | 4.15 | — |
| — | 17.70 | 19.50 | 18.60 | — | — | 667.5 | — | — | 4.72 | 4.60 | 4.85 | — |
| — | 16.65 | 17.25 | 16.95 | — | — | 670 | — | — | 5.53 | 5.35 | 5.70 | — |
| — | 15.05 | 15.60 | 15.32 | — | — | 672.5 | — | — | 6.40 | 6.25 | 6.55 | — |
| — | 13.55 | 14.00 | 13.78 | — | — | 675 | — | — | 7.35 | 7.20 | 7.50 | — |
| — | 12.15 | 12.55 | 12.35 | +0.31 | 51.4% | 677.5 | 51.4% | -0.69 | 8.47 | 8.20 | 8.75 | — |
| — | 10.85 | 11.15 | 11.00 | +0.28 | 51.3% | 680 | 51.3% | -0.72 | 9.53 | 9.25 | 9.80 | — |
| — | 9.65 | 9.95 | 9.80 | +0.26 | 51.2% | 682.5 | 51.2% | -0.74 | 10.88 | 10.65 | 11.10 | — |
| — | 8.55 | 8.80 | 8.68 | +0.24 | 51.4% | 685 | 51.4% | -0.76 | 12.25 | 12.00 | 12.50 | — |
| — | 7.60 | 7.80 | 7.70 | +0.21 | 51.6% | 687.5 | 51.6% | -0.79 | 13.72 | 13.45 | 14.00 | — |
| — | 6.60 | 6.85 | 6.72 | +0.20 | 51.8% | 690 | 51.8% | -0.81 | 15.30 | 15.00 | 15.60 | — |
| — | 5.80 | 6.15 | 5.97 | +0.18 | 52.0% | 692.5 | 52.0% | -0.83 | 17.00 | 16.05 | 17.95 | — |
| — | 5.15 | 5.30 | 5.22 | +0.16 | 52.3% | 695 | 52.3% | -0.84 | 18.27 | 17.50 | 19.05 | — |
| — | 4.40 | 4.65 | 4.53 | +0.14 | 52.8% | 697.5 | 52.8% | -0.86 | 20.57 | 20.20 | 20.95 | — |
| — | 3.85 | 4.00 | 3.92 | +0.13 | 53.2% | 700 | 53.2% | -0.87 | 22.43 | 22.00 | 22.85 | — |
| — | 3.35 | 3.60 | 3.48 | +0.12 | 53.6% | 702.5 | 53.6% | -0.89 | 24.43 | 24.00 | 24.85 | — |
| — | 2.93 | 3.10 | 3.02 | +0.10 | 54.0% | 705 | 54.0% | -0.90 | 26.55 | 26.15 | 26.95 | — |
| — | 2.54 | 2.75 | 2.65 | +0.09 | 54.4% | 707.5 | 54.4% | -0.91 | 28.57 | 26.90 | 30.25 | — |
| — | 2.21 | 2.30 | 2.25 | — | — | 710 | — | — | 31.35 | 30.30 | 32.40 | — |
| — | 1.70 | 1.78 | 1.74 | +0.07 | 55.7% | 715 | 55.7% | -0.93 | 35.17 | 32.65 | 37.70 | — |
| — | 1.28 | 1.35 | 1.31 | — | — | 720 | 56.9% | -0.95 | 40.27 | 38.35 | 42.20 | — |
| — | 0.99 | 1.05 | 1.02 | +0.05 | 58.2% | 725 | 58.2% | -0.96 | 45.85 | 43.20 | 48.50 | — |
| — | 0.78 | 0.82 | 0.80 | +0.04 | 59.8% | 730 | 59.8% | -0.97 | 49.25 | 46.80 | 51.70 | — |
| — | 0.60 | 0.64 | 0.62 | +0.03 | 61.4% | 735 | 61.4% | -0.97 | 54.92 | 52.20 | 57.65 | — |
| — | 0.48 | 0.51 | 0.49 | +0.03 | 63.1% | 740 | 63.1% | -0.98 | 58.73 | 55.45 | 62.00 | — |
| — | 0.40 | 0.42 | 0.41 | +0.02 | 64.9% | 745 | 64.9% | -0.98 | 64.12 | 61.35 | 66.90 | — |
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.