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 | |
| — | 67.15 | 71.25 | 69.20 | — | — | 615 | 49.1% | -0.17 | 2.19 | 2.05 | 2.32 | — |
| — | 64.55 | 67.95 | 66.25 | +0.82 | 48.8% | 617.5 | 48.8% | -0.18 | 2.38 | 2.18 | 2.57 | — |
| — | 63.40 | 66.00 | 64.70 | +0.80 | 48.6% | 620 | 48.6% | -0.20 | 2.60 | 2.50 | 2.70 | — |
| — | 59.15 | 64.25 | 61.70 | +0.79 | 48.4% | 622.5 | 48.4% | -0.21 | 2.90 | 2.76 | 3.05 | — |
| — | 57.75 | 62.20 | 59.98 | +0.78 | 48.2% | 625 | 48.2% | -0.22 | 3.17 | 3.00 | 3.35 | — |
| — | 56.35 | 60.70 | 58.52 | +0.76 | 48.0% | 627.5 | 48.0% | -0.24 | 3.45 | 3.20 | 3.70 | — |
| — | 54.25 | 57.00 | 55.62 | +0.75 | 47.8% | 630 | 47.8% | -0.25 | 3.73 | 3.55 | 3.90 | — |
| — | 49.95 | 55.85 | 52.90 | +0.73 | 47.7% | 632.5 | 47.7% | -0.27 | 4.15 | 3.85 | 4.45 | — |
| — | 49.20 | 52.60 | 50.90 | +0.71 | 47.6% | 635 | 47.6% | -0.29 | 4.53 | 4.30 | 4.75 | — |
| — | 47.15 | 51.40 | 49.27 | +0.70 | 47.5% | 637.5 | 47.5% | -0.30 | 5.00 | 4.70 | 5.30 | — |
| — | 45.90 | 49.00 | 47.45 | +0.68 | 47.4% | 640 | 47.4% | -0.32 | 5.47 | 5.20 | 5.75 | — |
| — | 44.85 | 46.40 | 45.62 | +0.66 | 47.3% | 642.5 | 47.3% | -0.34 | 5.97 | 5.65 | 6.30 | — |
| — | 42.25 | 44.70 | 43.48 | +0.64 | 47.2% | 645 | 47.2% | -0.36 | 6.45 | 6.25 | 6.65 | — |
| — | 40.00 | 43.10 | 41.55 | +0.62 | 47.2% | 647.5 | 47.2% | -0.38 | 7.05 | 6.75 | 7.35 | — |
| — | 38.15 | 40.05 | 39.10 | +0.61 | 47.1% | 650 | 47.1% | -0.40 | 7.67 | 7.50 | 7.85 | — |
| — | 36.40 | 38.50 | 37.45 | +0.59 | 47.1% | 652.5 | 47.1% | -0.41 | 8.38 | 8.15 | 8.60 | — |
| — | 34.95 | 37.50 | 36.23 | +0.57 | 47.1% | 655 | 47.1% | -0.43 | 9.07 | 8.85 | 9.30 | — |
| — | 33.80 | 35.75 | 34.77 | +0.55 | 47.1% | 657.5 | 47.1% | -0.45 | 9.90 | 9.65 | 10.15 | — |
| — | 31.70 | 33.05 | 32.38 | +0.53 | 47.2% | 660 | 47.2% | -0.47 | 10.75 | 10.35 | 11.15 | — |
| — | 30.75 | 32.10 | 31.43 | +0.51 | 47.2% | 662.5 | 47.2% | -0.49 | 11.60 | 11.30 | 11.90 | — |
| — | 29.15 | 30.65 | 29.90 | +0.49 | 47.2% | 665 | 47.2% | -0.51 | 12.53 | 12.25 | 12.80 | — |
| — | 27.55 | 28.50 | 28.02 | +0.47 | 47.3% | 667.5 | 47.3% | -0.53 | 13.53 | 13.10 | 13.95 | — |
| — | 26.10 | 27.00 | 26.55 | +0.45 | 47.3% | 670 | 47.3% | -0.55 | 14.57 | 14.25 | 14.90 | — |
| — | 24.65 | 25.60 | 25.12 | +0.44 | 47.4% | 672.5 | 47.4% | -0.57 | 15.65 | 15.35 | 15.95 | — |
| — | 22.95 | 24.00 | 23.48 | +0.42 | 47.4% | 675 | 47.4% | -0.58 | 16.80 | 16.50 | 17.10 | — |
| — | 22.05 | 22.95 | 22.50 | +0.40 | 47.4% | 677.5 | 47.4% | -0.60 | 17.98 | 17.50 | 18.45 | — |
| — | 21.00 | 21.50 | 21.25 | +0.38 | 47.5% | 680 | 47.5% | -0.62 | 19.23 | 18.75 | 19.70 | — |
| — | 19.45 | 20.60 | 20.02 | +0.36 | 47.5% | 682.5 | 47.5% | -0.64 | 20.50 | 20.10 | 20.90 | — |
| — | 18.55 | 19.20 | 18.88 | +0.35 | 47.5% | 685 | 47.5% | -0.65 | 21.82 | 21.40 | 22.25 | — |
| — | 17.35 | 18.10 | 17.73 | +0.33 | 47.6% | 687.5 | 47.6% | -0.67 | 23.23 | 22.70 | 23.75 | — |
| — | 16.20 | 17.00 | 16.60 | +0.32 | 47.6% | 690 | 47.6% | -0.69 | 24.73 | 24.20 | 25.25 | — |
| — | 15.40 | 16.05 | 15.72 | +0.30 | 47.6% | 692.5 | 47.6% | -0.70 | 26.15 | 25.65 | 26.65 | — |
| — | 14.50 | 15.10 | 14.80 | +0.29 | 47.7% | 695 | 47.7% | -0.72 | 27.70 | 27.15 | 28.25 | — |
| — | 13.55 | 14.20 | 13.88 | +0.27 | 47.7% | 697.5 | 47.7% | -0.73 | 29.35 | 28.90 | 29.80 | — |
| — | 13.00 | 13.15 | 13.07 | +0.26 | 47.8% | 700 | 47.8% | -0.74 | 30.62 | 29.75 | 31.50 | — |
| — | 11.75 | 12.70 | 12.22 | +0.24 | 47.9% | 702.5 | 47.9% | -0.76 | 32.70 | 32.25 | 33.15 | — |
| — | 11.15 | 11.70 | 11.43 | +0.23 | 47.9% | 705 | 47.9% | -0.77 | 33.98 | 33.00 | 34.95 | — |
| — | 10.40 | 10.95 | 10.68 | +0.22 | 48.0% | 707.5 | 48.0% | -0.78 | 35.65 | 34.65 | 36.65 | — |
| — | 9.60 | 10.30 | 9.95 | +0.21 | 48.1% | 710 | 48.1% | -0.80 | 38.45 | 37.55 | 39.35 | — |
| — | 8.95 | 9.80 | 9.38 | +0.20 | 48.2% | 712.5 | 48.2% | -0.81 | 39.27 | 38.20 | 40.35 | — |
| — | 8.50 | 9.00 | 8.75 | +0.19 | 48.3% | 715 | 48.3% | -0.82 | 41.98 | 40.90 | 43.05 | — |
| — | 7.90 | 8.50 | 8.20 | +0.17 | 48.5% | 717.5 | 48.5% | -0.83 | 43.62 | 41.90 | 45.35 | — |
| — | 7.40 | 7.80 | 7.60 | +0.16 | 48.6% | 720 | 48.6% | -0.84 | 45.60 | 43.85 | 47.35 | — |
| — | 6.75 | 7.50 | 7.12 | +0.15 | 48.7% | 722.5 | 48.7% | -0.85 | 47.62 | 45.80 | 49.45 | — |
| — | 6.50 | 6.70 | 6.60 | +0.15 | 48.9% | 725 | 48.9% | -0.86 | 49.65 | 47.80 | 51.50 | — |
| — | 5.55 | 6.00 | 5.78 | +0.13 | 49.2% | 730 | 49.2% | -0.87 | 53.42 | 50.80 | 56.05 | — |
| — | 4.75 | 5.20 | 4.97 | +0.12 | 49.5% | 735 | 49.5% | -0.89 | 57.67 | 54.90 | 60.45 | — |
| — | 4.10 | 4.50 | 4.30 | +0.10 | 49.9% | 740 | 49.9% | -0.90 | 62.17 | 59.60 | 64.75 | — |
| — | 3.50 | 3.90 | 3.70 | +0.09 | 50.3% | 745 | 50.3% | -0.92 | 67.65 | 64.80 | 70.50 | — |
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.